Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

8common Limited (8CO.AX)

0.0170
0.0000
(0.00%)
At close: April 23 at 2:41:21 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.01900.01900.01700.01700.0170256,695
Apr 22, 20250.02000.02000.02000.02000.0200-
Apr 17, 20250.01900.02000.01900.02000.0200165,949
Apr 16, 20250.01600.01600.01600.01600.01602,778
Apr 15, 20250.01500.01500.01500.01500.0150-
Apr 14, 20250.01600.01600.01500.01500.0150390,000
Apr 11, 20250.01500.01500.01500.01500.0150888
Apr 10, 20250.01500.01500.01500.01500.0150250,000
Apr 9, 20250.01500.01500.01500.01500.015035,000
Apr 8, 20250.02000.02000.01600.01600.0160580,720
Apr 7, 20250.01900.01900.01600.01800.0180798,185
Apr 4, 20250.02000.02000.02000.02000.0200123,977
Apr 3, 20250.02200.02200.02200.02200.0220-
Apr 2, 20250.02200.02200.02200.02200.0220-
Apr 1, 20250.02200.02200.02200.02200.0220-
Mar 31, 20250.02200.02200.02100.02200.0220186,974
Mar 28, 20250.02100.02100.02100.02100.0210260,000
Mar 27, 20250.02100.02100.02100.02100.0210393,867
Mar 26, 20250.02300.02300.02200.02200.0220242,345
Mar 25, 20250.02100.02100.02100.02100.0210-
Mar 24, 20250.02100.02100.02100.02100.0210280,182
Mar 21, 20250.02200.02200.02100.02100.0210154,644
Mar 20, 20250.02300.02300.02200.02200.0220154,575
Mar 19, 20250.02300.02300.02300.02300.023093,080
Mar 18, 20250.02400.02400.02400.02400.02404,166
Mar 17, 20250.02600.02600.02600.02600.0260-
Mar 14, 20250.02600.02600.02600.02600.026019,500
Mar 13, 20250.02500.02500.02500.02500.025028,931
Mar 12, 20250.02500.02600.02400.02400.0240257,253
Mar 11, 20250.02500.02600.02300.02300.0230538,352
Mar 10, 20250.02100.02100.02100.02100.02107,527
Mar 7, 20250.02400.02400.02400.02400.0240-
Mar 6, 20250.02100.02400.02000.02400.0240171,666
Mar 5, 20250.02300.02300.02200.02200.0220159,275
Mar 4, 20250.02300.02300.02300.02300.0230-
Mar 3, 20250.02300.02300.02300.02300.0230-
Feb 28, 20250.02500.02500.02200.02300.0230403,299
Feb 27, 20250.02500.02600.02500.02600.0260216,000
Feb 26, 20250.02400.02700.02400.02700.0270182,002
Feb 25, 20250.02400.02400.02400.02400.024012,339
Feb 24, 20250.02400.02400.02400.02400.024012,661
Feb 21, 20250.02500.02500.02500.02500.0250-
Feb 20, 20250.02500.02500.02500.02500.0250-
Feb 19, 20250.02500.02700.02300.02500.0250645,565
Feb 18, 20250.02500.02700.02400.02400.0240603,244
Feb 17, 20250.02500.02500.02500.02500.0250-
Feb 14, 20250.02500.02500.02500.02500.0250200,000
Feb 13, 20250.02600.02800.02500.02500.0250292,542
Feb 12, 20250.02600.02600.02600.02600.02606,174
Feb 11, 20250.02700.02700.02600.02600.026039,630
Feb 10, 20250.02700.02700.02700.02700.027015,370
Feb 7, 20250.02900.02900.02900.02900.0290-
Feb 6, 20250.02900.02900.02900.02900.0290-
Feb 5, 20250.02900.02900.02900.02900.0290-
Feb 4, 20250.02900.02900.02900.02900.0290-
Feb 3, 20250.02900.02900.02900.02900.0290121,771
Jan 31, 20250.03000.03000.02900.02900.029068,501
Jan 30, 20250.03100.03100.03100.03100.031073,846
Jan 29, 20250.03400.03400.03400.03400.0340-
Jan 28, 20250.03400.03400.03400.03400.0340116
Jan 24, 20250.03300.03400.03300.03400.034026,885
Jan 23, 20250.03200.03200.03200.03200.032057,558
Jan 22, 20250.02800.02800.02800.02800.0280-
Jan 21, 20250.02800.02800.02800.02800.028026,567
Jan 20, 20250.03200.03200.03200.03200.0320-
Jan 17, 20250.03200.03200.03200.03200.0320-
Jan 16, 20250.03200.03200.03200.03200.0320-
Jan 15, 20250.03200.03200.03200.03200.0320-
Jan 14, 20250.02900.03200.02900.03200.0320255,750
Jan 13, 20250.02700.02900.02700.02900.0290343,417
Jan 10, 20250.02900.02900.02900.02900.029052,287
Jan 9, 20250.02950.02950.02950.02950.02953
Jan 8, 20250.03000.03000.03000.03000.0300-
Jan 7, 20250.03000.03000.03000.03000.03007,852
Jan 6, 20250.03000.03000.03000.03000.030020,479
Jan 3, 20250.03100.03200.03100.03200.032020,480
Jan 2, 20250.03000.03100.03000.03100.03104
Dec 31, 20240.03000.03000.03000.03000.03005,000
Dec 30, 20240.03000.03000.02600.02900.0290149,971
Dec 27, 20240.03200.03200.03100.03100.031016,503
Dec 24, 20240.03100.03200.03100.03200.032024,258
Dec 23, 20240.03200.03200.03200.03200.0320798
Dec 20, 20240.03400.03400.03400.03400.0340549
Dec 19, 20240.03200.03200.03150.03150.031564,484
Dec 18, 20240.03300.03300.03300.03300.0330437,205
Dec 17, 20240.03600.03600.03400.03400.0340329
Dec 16, 20240.03600.03600.03400.03400.034015,527
Dec 13, 20240.03400.03400.03400.03400.034042,268
Dec 12, 20240.03600.03600.03400.03500.0350659
Dec 11, 20240.03800.03800.03800.03800.0380-
Dec 10, 20240.03500.03800.03500.03800.03809,027
Dec 9, 20240.03600.03600.03500.03600.036037,986
Dec 6, 20240.03600.03600.03600.03600.03601
Dec 5, 20240.03700.03700.03700.03700.0370216
Dec 4, 20240.03600.03700.03600.03700.037051,266
Dec 3, 20240.03600.03600.03600.03600.0360-
Dec 2, 20240.03700.03700.03600.03600.036067,609
Nov 29, 20240.03400.03600.03400.03600.0360101,829
Nov 28, 20240.03300.03600.03300.03600.0360149,276
Nov 27, 20240.03300.03300.03300.03300.033010
Nov 26, 20240.03300.03400.03200.03400.0340135,796
Nov 25, 20240.03000.03100.03000.03100.0310255,941
Nov 22, 20240.02900.02900.02700.02800.0280190,813
Nov 21, 20240.03000.03000.02900.02900.0290116,258
Nov 20, 20240.03000.03000.02900.02900.029059,420
Nov 19, 20240.02900.03000.02900.03000.030051,981
Nov 18, 20240.03000.03000.03000.03000.03001,170
Nov 15, 20240.03000.03000.03000.03000.0300311
Nov 14, 20240.03000.03000.02900.02900.029063,477
Nov 13, 20240.03000.03000.03000.03000.0300311
Nov 12, 20240.03000.03000.03000.03000.0300311
Nov 11, 20240.03000.03000.03000.03000.0300317
Nov 8, 20240.03000.03000.03000.03000.0300-
Nov 7, 20240.02700.03000.02700.03000.030049,000
Nov 6, 20240.02600.02700.02600.02700.027080,000
Nov 5, 20240.03000.03000.02500.02500.0250100,013
Nov 4, 20240.03000.03000.03000.03000.0300-
Nov 1, 20240.03000.03000.03000.03000.030011
Oct 31, 20240.03000.03000.02900.03000.030087,587
Oct 30, 20240.03000.03100.03000.03000.0300294,868
Oct 29, 20240.03500.03500.02800.03000.0300557,411
Oct 28, 20240.03300.03300.03300.03300.0330-
Oct 25, 20240.03300.03300.03300.03300.0330-
Oct 24, 20240.03300.03300.03300.03300.0330-
Oct 23, 20240.03300.03300.03300.03300.0330-
Oct 22, 20240.03400.03500.03300.03300.033098,532
Oct 21, 20240.03500.03500.03500.03500.035019,265
Oct 18, 20240.03700.03700.03700.03700.0370-
Oct 17, 20240.03700.03700.03700.03700.03703
Oct 16, 20240.03700.03700.03700.03700.0370-
Oct 15, 20240.03500.03700.03500.03700.0370269,997
Oct 14, 20240.03300.03500.03300.03500.0350621,113
Oct 11, 20240.03500.03500.03500.03500.0350-
Oct 10, 20240.03500.03500.03500.03500.0350-
Oct 9, 20240.03500.03500.03500.03500.035072,794
Oct 8, 20240.03500.03500.03500.03500.035085,000
Oct 7, 20240.03500.04000.03500.04000.040054,092
Oct 4, 20240.04000.04000.04000.04000.0400-
Oct 3, 20240.03500.04000.03500.04000.040013,845
Oct 2, 20240.04000.04000.03800.03800.0380300
Oct 1, 20240.04200.04200.04200.04200.042010
Sep 30, 20240.04100.04100.04100.04100.0410-
Sep 27, 20240.04100.04100.04100.04100.041033,299
Sep 26, 20240.03700.04300.03700.04300.0430190,970
Sep 25, 20240.03500.03700.03500.03700.037013,821
Sep 24, 20240.03600.03700.03600.03700.03702
Sep 23, 20240.03700.03700.03700.03700.0370-
Sep 20, 20240.03700.03700.03700.03700.0370-
Sep 19, 20240.03500.03700.03400.03700.0370140,100
Sep 18, 20240.03400.03400.03400.03400.0340-
Sep 17, 20240.03400.03400.03400.03400.03401
Sep 16, 20240.03900.03900.03600.03600.03604,452
Sep 13, 20240.03900.03900.03900.03900.0390252
Sep 12, 20240.03700.03700.03700.03700.03701
Sep 11, 20240.03700.03700.03700.03700.0370-
Sep 10, 20240.03700.03700.03700.03700.0370-
Sep 9, 20240.03600.03800.03600.03700.0370195,752
Sep 6, 20240.03300.03600.03300.03600.0360327,526
Sep 5, 20240.03400.03400.03300.03300.033011,204
Sep 4, 20240.03300.03300.03300.03300.0330-
Sep 3, 20240.03200.03300.03200.03300.0330169,650
Sep 2, 20240.03300.03300.03300.03300.0330-
Aug 30, 20240.03300.03300.03300.03300.0330-
Aug 29, 20240.03300.03300.03100.03300.0330239,923
Aug 28, 20240.03100.03400.03100.03400.0340230
Aug 27, 20240.03300.03300.03000.03000.030043,685
Aug 26, 20240.03400.03400.03400.03400.03401,315
Aug 23, 20240.03600.03600.03600.03600.0360-
Aug 22, 20240.03600.03600.03600.03600.03603
Aug 21, 20240.03400.03600.03400.03600.0360425
Aug 20, 20240.03600.03600.03600.03600.0360-
Aug 19, 20240.03600.03600.03600.03600.0360-
Aug 16, 20240.03600.03600.03600.03600.0360-
Aug 15, 20240.03500.03600.03500.03600.036035,280
Aug 14, 20240.03600.03600.03600.03600.0360-
Aug 13, 20240.03600.03600.03600.03600.0360-
Aug 12, 20240.03500.03600.03500.03600.036093,648
Aug 9, 20240.03400.03400.03400.03400.0340206,352
Aug 8, 20240.03300.03400.03300.03400.034030,003
Aug 7, 20240.03400.03400.03400.03400.034029,411
Aug 6, 20240.03600.03600.03300.03300.033023,339
Aug 5, 20240.03400.03400.03400.03400.0340253,132
Aug 2, 20240.03600.03600.03600.03600.0360-
Aug 1, 20240.03600.03600.03600.03600.036027,777
Jul 31, 20240.03600.03600.03600.03600.0360470
Jul 30, 20240.03600.03600.03600.03600.03601,220
Jul 29, 20240.03700.03700.03700.03700.0370114,234
Jul 26, 20240.03800.03900.03600.03600.0360129,455
Jul 25, 20240.03600.03700.03300.03700.0370512,971
Jul 24, 20240.03800.03800.03600.03600.0360179,126
Jul 23, 20240.03800.03800.03800.03800.0380-
Jul 22, 20240.04000.04000.03800.03800.0380132,429
Jul 19, 20240.03600.03600.03600.03600.0360-
Jul 18, 20240.03600.03600.03600.03600.0360-
Jul 17, 20240.03600.03600.03600.03600.0360598
Jul 16, 20240.03300.03300.03300.03300.033012,479
Jul 15, 20240.03500.03500.03300.03300.0330257,844
Jul 12, 20240.03500.03500.03500.03500.035043,571
Jul 11, 20240.03300.03300.03300.03300.0330-
Jul 10, 20240.03300.03300.03300.03300.033027,000
Jul 9, 20240.03400.03400.03400.03400.0340-
Jul 8, 20240.03400.03400.03400.03400.0340-
Jul 5, 20240.03400.03400.03400.03400.0340107,849
Jul 4, 20240.03500.03500.03200.03200.032043,181
Jul 3, 20240.03400.03500.03400.03500.0350115,880
Jul 2, 20240.03500.03500.03500.03500.0350-
Jul 1, 20240.03500.03500.03500.03500.0350-
Jun 28, 20240.03700.03700.03200.03500.0350983,915
Jun 27, 20240.03700.03700.03700.03700.0370-
Jun 26, 20240.03700.03700.03700.03700.037090,007
Jun 25, 20240.03600.03600.03600.03600.0360-
Jun 24, 20240.03600.03600.03600.03600.036016,497
Jun 21, 20240.03400.03600.03400.03600.036040,000
Jun 20, 20240.03500.03500.03500.03500.035070,000
Jun 19, 20240.03500.03500.03500.03500.0350100,000
Jun 18, 20240.03400.03400.03400.03400.0340-
Jun 17, 20240.03400.03400.03400.03400.0340-
Jun 14, 20240.03400.03400.03400.03400.034030,620
Jun 13, 20240.03400.03500.03400.03500.0350108,500
Jun 12, 20240.03400.03400.03400.03400.034015,000
Jun 11, 20240.03400.03400.03400.03400.0340110,000
Jun 7, 20240.03400.03400.03400.03400.0340-
Jun 6, 20240.03300.03400.03300.03400.0340104,265
Jun 5, 20240.03200.03300.03100.03300.0330294,316
Jun 4, 20240.03400.03400.03300.03300.033032,443
Jun 3, 20240.03500.03500.03500.03500.0350-
May 31, 20240.03500.03500.03500.03500.0350-
May 30, 20240.03500.03500.03500.03500.0350-
May 29, 20240.03500.03500.03500.03500.0350-
May 28, 20240.03500.03500.03500.03500.0350-
May 27, 20240.03500.03500.03500.03500.0350-
May 24, 20240.03500.03500.03500.03500.03508,300
May 23, 20240.03300.03300.03300.03300.03304,411
May 22, 20240.03300.03300.03300.03300.033052,860
May 21, 20240.03100.03100.03100.03100.0310-
May 20, 20240.03200.03200.03100.03100.031031,639
May 17, 20240.03100.03100.03100.03100.0310-
May 16, 20240.03100.03100.03100.03100.031033,827
May 15, 20240.03100.03100.03100.03100.0310792
May 14, 20240.03100.03100.03100.03100.031078,983
May 13, 20240.03200.03200.03000.03100.0310621,034
May 10, 20240.03200.03200.03200.03200.032027,332
May 9, 20240.03200.03200.03100.03100.031090,000
May 8, 20240.03200.03200.03000.03000.030099,015
May 7, 20240.03100.03100.03000.03000.0300183,000
May 6, 20240.03300.03300.03300.03300.033020,000
May 3, 20240.03200.03200.03000.03000.0300108,187
May 2, 20240.03300.03300.03000.03000.0300100,000
May 1, 20240.03700.03700.03200.03200.0320244,606
Apr 30, 20240.03700.03700.03700.03700.0370-
Apr 29, 20240.03700.03700.03700.03700.03704,800
Apr 26, 20240.03600.03600.03600.03600.0360-
Apr 24, 20240.03600.03600.03600.03600.0360-

Related Tickers

EOL.AX Energy One Limited
11.89
+1.54%
 
SDR.AX SiteMinder Limited
3.9900
+1.53%
 
DDOG Datadog, Inc.
94.58
+3.46%
 
TTD The Trade Desk, Inc.
50.08
+2.92%