Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.9800
-0.1700
(-3.30%)
As of 10:43:25 AM GMT+10. Market Open.
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 8, 2025 | 5.1000 | 5.1100 | 4.8700 | 4.9800 | 4.9800 | 61,884 |
| Apr 7, 2025 | 5.2900 | 5.2900 | 4.6900 | 5.1500 | 5.1500 | 363,066 |
| Apr 4, 2025 | 5.4500 | 5.6350 | 5.4300 | 5.5900 | 5.5900 | 125,375 |
| Apr 3, 2025 | 5.7700 | 5.7800 | 5.4300 | 5.6200 | 5.6200 | 145,496 |
| Apr 2, 2025 | 5.9500 | 6.0000 | 5.7800 | 5.8400 | 5.8400 | 139,809 |
| Apr 1, 2025 | 5.9000 | 5.9200 | 5.8000 | 5.9200 | 5.9200 | 56,740 |
| Mar 31, 2025 | 5.8500 | 5.9500 | 5.8200 | 5.9000 | 5.9000 | 83,337 |
| Mar 28, 2025 | 5.9000 | 5.9700 | 5.7700 | 5.9500 | 5.9500 | 122,793 |
| Mar 27, 2025 | 5.8000 | 5.9000 | 5.8000 | 5.8300 | 5.8300 | 81,062 |
| Mar 26, 2025 | 5.9000 | 5.9500 | 5.8300 | 5.8900 | 5.8900 | 251,623 |
| Mar 25, 2025 | 5.7600 | 5.9000 | 5.7600 | 5.8900 | 5.8900 | 97,171 |
| Mar 24, 2025 | 5.7800 | 5.8000 | 5.6500 | 5.7700 | 5.7700 | 75,298 |
| Mar 21, 2025 | 5.9000 | 5.9100 | 5.7400 | 5.8100 | 5.8100 | 212,062 |
| Mar 20, 2025 | 5.7900 | 5.9900 | 5.7100 | 5.9000 | 5.9000 | 230,788 |
| Mar 19, 2025 | 5.5700 | 5.8200 | 5.5600 | 5.6800 | 5.6800 | 117,996 |
| Mar 18, 2025 | 5.6500 | 5.7800 | 5.4900 | 5.5500 | 5.5500 | 100,460 |
| Mar 17, 2025 | 5.6600 | 5.7900 | 5.6200 | 5.6500 | 5.6500 | 127,555 |
| Mar 14, 2025 | 5.5800 | 5.6850 | 5.5000 | 5.6100 | 5.6100 | 148,185 |
| Mar 13, 2025 | 5.4400 | 5.6200 | 5.3500 | 5.6000 | 5.6000 | 119,106 |
| Mar 12, 2025 | 5.2200 | 5.4700 | 5.1200 | 5.4300 | 5.4300 | 140,718 |
| Mar 11, 2025 | 5.5000 | 5.6400 | 5.2300 | 5.2700 | 5.2700 | 165,225 |
| Mar 10, 2025 | 5.7100 | 5.8200 | 5.5900 | 5.6400 | 5.6400 | 77,329 |
| Mar 7, 2025 | 5.9200 | 6.0000 | 5.6800 | 5.6900 | 5.6900 | 107,665 |
| Mar 6, 2025 | 6.0600 | 6.2100 | 6.0200 | 6.0200 | 6.0200 | 82,948 |
| Mar 5, 2025 | 0.0500 Dividend | |||||
| Mar 5, 2025 | 6.2600 | 6.3550 | 6.0000 | 6.0200 | 6.0200 | 157,166 |
| Mar 4, 2025 | 6.3800 | 6.4400 | 6.3300 | 6.4300 | 6.3800 | 180,998 |
| Mar 3, 2025 | 6.2700 | 6.5400 | 6.2600 | 6.4600 | 6.4098 | 282,357 |
| Feb 28, 2025 | 6.1700 | 6.3400 | 6.1200 | 6.2300 | 6.1816 | 293,824 |
| Feb 27, 2025 | 5.2500 | 6.2700 | 5.2500 | 6.2000 | 6.1518 | 684,134 |
| Feb 26, 2025 | 5.1300 | 5.1300 | 4.9800 | 5.0700 | 5.0306 | 63,543 |
| Feb 25, 2025 | 5.3000 | 5.3000 | 5.0900 | 5.1500 | 5.1100 | 222,881 |
| Feb 24, 2025 | 5.2300 | 5.3900 | 5.1900 | 5.2100 | 5.1695 | 91,641 |
| Feb 21, 2025 | 5.2900 | 5.3500 | 5.2400 | 5.2900 | 5.2489 | 114,421 |
| Feb 20, 2025 | 5.0800 | 5.3000 | 5.0300 | 5.2900 | 5.2489 | 137,772 |
| Feb 19, 2025 | 4.9400 | 5.1000 | 4.9100 | 5.0800 | 5.0405 | 58,542 |
| Feb 18, 2025 | 5.0300 | 5.1000 | 4.9000 | 4.9000 | 4.8619 | 40,951 |
| Feb 17, 2025 | 4.9900 | 5.0500 | 4.9700 | 5.0500 | 5.0107 | 25,787 |
| Feb 14, 2025 | 4.9200 | 4.9800 | 4.8700 | 4.9600 | 4.9214 | 83,872 |
| Feb 13, 2025 | 4.9100 | 4.9200 | 4.8600 | 4.9000 | 4.8619 | 78,034 |
| Feb 12, 2025 | 4.9800 | 4.9800 | 4.8500 | 4.8700 | 4.8321 | 50,801 |
| Feb 11, 2025 | 4.9800 | 5.1100 | 4.9700 | 4.9900 | 4.9512 | 127,350 |
| Feb 10, 2025 | 4.9000 | 4.9800 | 4.9000 | 4.9800 | 4.9413 | 23,378 |
| Feb 7, 2025 | 4.7200 | 4.9700 | 4.6700 | 4.9700 | 4.9314 | 98,147 |
| Feb 6, 2025 | 4.5300 | 4.8500 | 4.5300 | 4.7300 | 4.6932 | 90,700 |
| Feb 5, 2025 | 4.8500 | 4.9000 | 4.7600 | 4.7600 | 4.7230 | 70,117 |
| Feb 4, 2025 | 4.8700 | 4.9000 | 4.8200 | 4.8300 | 4.7924 | 28,292 |
| Feb 3, 2025 | 4.9500 | 4.9500 | 4.8300 | 4.8500 | 4.8123 | 48,483 |
| Jan 31, 2025 | 4.9400 | 5.0350 | 4.9400 | 4.9900 | 4.9512 | 57,779 |
| Jan 30, 2025 | 4.9200 | 5.0000 | 4.9200 | 4.9400 | 4.9016 | 36,865 |
| Jan 29, 2025 | 4.9900 | 4.9900 | 4.8150 | 4.9200 | 4.8817 | 61,370 |
| Jan 28, 2025 | 4.9500 | 5.0100 | 4.9200 | 4.9600 | 4.9214 | 36,290 |
| Jan 24, 2025 | 4.9500 | 5.1100 | 4.9400 | 5.0500 | 5.0107 | 104,909 |
| Jan 23, 2025 | 5.0900 | 5.1000 | 4.9200 | 4.9500 | 4.9115 | 102,477 |
| Jan 22, 2025 | 5.0100 | 5.1600 | 5.0100 | 5.0900 | 5.0504 | 120,768 |
| Jan 21, 2025 | 5.0500 | 5.2000 | 5.0000 | 5.1000 | 5.0603 | 114,048 |
| Jan 20, 2025 | 5.2500 | 5.2500 | 5.0300 | 5.1000 | 5.0603 | 193,212 |
| Jan 17, 2025 | 5.2000 | 5.3600 | 5.1500 | 5.3000 | 5.2588 | 187,383 |
| Jan 16, 2025 | 5.1600 | 5.2200 | 5.1600 | 5.2200 | 5.1794 | 109,471 |
| Jan 15, 2025 | 5.2000 | 5.2500 | 5.0900 | 5.1200 | 5.0802 | 73,965 |
| Jan 14, 2025 | 5.2800 | 5.2800 | 5.1200 | 5.2500 | 5.2092 | 133,742 |
| Jan 13, 2025 | 5.2800 | 5.3400 | 5.1900 | 5.2900 | 5.2489 | 28,772 |
| Jan 10, 2025 | 5.3000 | 5.3900 | 5.2000 | 5.3600 | 5.3183 | 55,973 |
| Jan 9, 2025 | 5.2400 | 5.3200 | 5.2400 | 5.3100 | 5.2687 | 60,887 |
| Jan 8, 2025 | 5.1300 | 5.3300 | 5.1300 | 5.3000 | 5.2588 | 38,239 |
| Jan 7, 2025 | 5.1500 | 5.3500 | 5.1000 | 5.2700 | 5.2290 | 47,204 |
| Jan 6, 2025 | 5.2200 | 5.3900 | 5.1500 | 5.1500 | 5.1100 | 30,194 |
| Jan 3, 2025 | 5.2300 | 5.3100 | 5.2200 | 5.2200 | 5.1794 | 50,879 |
| Jan 2, 2025 | 5.3500 | 5.4400 | 5.2000 | 5.2000 | 5.1596 | 43,635 |
| Dec 31, 2024 | 5.3700 | 5.4000 | 5.3400 | 5.3800 | 5.3382 | 48,508 |
| Dec 30, 2024 | 5.2500 | 5.3900 | 5.2400 | 5.3700 | 5.3282 | 34,509 |
| Dec 27, 2024 | 5.3700 | 5.3700 | 5.2200 | 5.2700 | 5.2290 | 44,842 |
| Dec 24, 2024 | 5.2500 | 5.3400 | 5.2500 | 5.3400 | 5.2985 | 22,499 |
| Dec 23, 2024 | 5.2500 | 5.3200 | 5.1800 | 5.2900 | 5.2489 | 33,686 |
| Dec 20, 2024 | 5.2100 | 5.3700 | 5.0400 | 5.3700 | 5.3282 | 190,670 |
| Dec 19, 2024 | 5.3200 | 5.3200 | 5.1100 | 5.2100 | 5.1695 | 56,904 |
| Dec 18, 2024 | 5.4000 | 5.4300 | 5.3300 | 5.3700 | 5.3282 | 54,228 |
| Dec 17, 2024 | 5.3400 | 5.4900 | 5.3350 | 5.4100 | 5.3679 | 82,349 |
| Dec 16, 2024 | 5.5100 | 5.6400 | 5.3900 | 5.4400 | 5.3977 | 65,315 |
| Dec 13, 2024 | 5.6600 | 5.6700 | 5.5500 | 5.5800 | 5.5366 | 76,866 |
| Dec 12, 2024 | 5.5800 | 5.6900 | 5.5800 | 5.6900 | 5.6458 | 86,433 |
| Dec 11, 2024 | 5.5900 | 5.6400 | 5.5250 | 5.5800 | 5.5366 | 107,098 |
| Dec 10, 2024 | 5.6900 | 5.7000 | 5.4900 | 5.5500 | 5.5068 | 129,778 |
| Dec 9, 2024 | 5.6200 | 5.7700 | 5.6200 | 5.6800 | 5.6358 | 191,683 |
| Dec 6, 2024 | 5.6000 | 5.6800 | 5.5800 | 5.6000 | 5.5565 | 138,958 |
| Dec 5, 2024 | 5.4100 | 5.6400 | 5.3600 | 5.5700 | 5.5267 | 180,161 |
| Dec 4, 2024 | 5.4200 | 5.5500 | 5.2900 | 5.4500 | 5.4076 | 660,028 |
| Dec 3, 2024 | 5.0200 | 5.3500 | 4.9200 | 5.3000 | 5.2588 | 188,658 |
| Dec 2, 2024 | 5.0700 | 5.1000 | 4.9400 | 5.0000 | 4.9611 | 83,892 |
| Nov 29, 2024 | 4.9900 | 5.1000 | 4.9100 | 5.0500 | 5.0107 | 80,810 |
| Nov 28, 2024 | 5.0000 | 5.0400 | 4.9300 | 5.0100 | 4.9710 | 64,507 |
| Nov 27, 2024 | 4.8200 | 5.0400 | 4.8100 | 4.9800 | 4.9413 | 138,535 |
| Nov 26, 2024 | 4.7800 | 4.8400 | 4.7400 | 4.8000 | 4.7627 | 45,427 |
| Nov 25, 2024 | 4.8500 | 4.8900 | 4.7500 | 4.7800 | 4.7428 | 41,080 |
| Nov 22, 2024 | 4.9700 | 4.9700 | 4.8400 | 4.8500 | 4.8123 | 131,341 |
| Nov 21, 2024 | 5.0200 | 5.1000 | 4.8300 | 4.9200 | 4.8817 | 138,115 |
| Nov 20, 2024 | 5.0000 | 5.2300 | 4.9000 | 5.1000 | 5.0603 | 289,133 |
| Nov 19, 2024 | 4.8300 | 5.1900 | 4.8000 | 5.0700 | 5.0306 | 287,946 |
| Nov 18, 2024 | 4.7300 | 4.8300 | 4.6200 | 4.8300 | 4.7924 | 95,317 |
| Nov 15, 2024 | 4.5500 | 4.8200 | 4.5500 | 4.7500 | 4.7131 | 131,092 |
| Nov 14, 2024 | 4.5100 | 4.6900 | 4.5100 | 4.5500 | 4.5146 | 186,811 |
| Nov 13, 2024 | 4.4900 | 4.5250 | 4.4500 | 4.5200 | 4.4849 | 50,801 |
| Nov 12, 2024 | 4.6500 | 4.6800 | 4.5000 | 4.5300 | 4.4948 | 141,209 |
| Nov 11, 2024 | 4.5000 | 4.6600 | 4.5000 | 4.6200 | 4.5841 | 65,756 |
| Nov 8, 2024 | 4.5500 | 4.5600 | 4.4800 | 4.5200 | 4.4849 | 57,019 |
| Nov 7, 2024 | 4.4200 | 4.6600 | 4.4200 | 4.5200 | 4.4849 | 89,550 |
| Nov 6, 2024 | 4.3300 | 4.4500 | 4.3300 | 4.4200 | 4.3856 | 69,587 |
| Nov 5, 2024 | 4.3000 | 4.3500 | 4.2600 | 4.3000 | 4.2666 | 60,588 |
| Nov 4, 2024 | 4.3900 | 4.4000 | 4.3000 | 4.3400 | 4.3063 | 82,128 |
| Nov 1, 2024 | 4.5000 | 4.5000 | 4.3200 | 4.4000 | 4.3658 | 56,247 |
| Oct 31, 2024 | 4.4600 | 4.5700 | 4.3800 | 4.5000 | 4.4650 | 107,438 |
| Oct 30, 2024 | 4.2800 | 4.4500 | 4.2600 | 4.4500 | 4.4154 | 615,154 |
| Oct 29, 2024 | 4.1400 | 4.2800 | 4.1100 | 4.2600 | 4.2269 | 72,247 |
| Oct 28, 2024 | 4.0200 | 4.1800 | 4.0100 | 4.1500 | 4.1177 | 51,658 |
| Oct 25, 2024 | 4.0300 | 4.1400 | 4.0200 | 4.0400 | 4.0086 | 62,981 |
| Oct 24, 2024 | 4.0300 | 4.1200 | 4.0300 | 4.0400 | 4.0086 | 77,098 |
| Oct 23, 2024 | 4.1600 | 4.1700 | 4.0500 | 4.0900 | 4.0582 | 63,900 |
| Oct 22, 2024 | 4.1200 | 4.1900 | 4.1000 | 4.1300 | 4.0979 | 63,518 |
| Oct 21, 2024 | 4.1400 | 4.2700 | 4.0700 | 4.1900 | 4.1574 | 68,231 |
| Oct 18, 2024 | 4.2100 | 4.2400 | 4.0700 | 4.1800 | 4.1475 | 81,251 |
| Oct 17, 2024 | 4.1000 | 4.1900 | 4.0900 | 4.1500 | 4.1177 | 419,617 |
| Oct 16, 2024 | 4.2200 | 4.2200 | 4.0300 | 4.0700 | 4.0384 | 131,606 |
| Oct 15, 2024 | 4.3500 | 4.3500 | 4.1500 | 4.2200 | 4.1872 | 99,294 |
| Oct 14, 2024 | 4.3000 | 4.3600 | 4.2600 | 4.3200 | 4.2864 | 80,113 |
| Oct 11, 2024 | 4.3000 | 4.3700 | 4.2800 | 4.2800 | 4.2467 | 36,643 |
| Oct 10, 2024 | 4.3400 | 4.3600 | 4.2600 | 4.3400 | 4.3063 | 40,658 |
| Oct 9, 2024 | 4.2800 | 4.3600 | 4.2300 | 4.3300 | 4.2963 | 37,374 |
| Oct 8, 2024 | 4.4200 | 4.5800 | 4.2500 | 4.2800 | 4.2467 | 99,786 |
| Oct 7, 2024 | 4.3000 | 4.4600 | 4.3000 | 4.4000 | 4.3658 | 57,132 |
| Oct 4, 2024 | 4.2700 | 4.3500 | 4.2400 | 4.3200 | 4.2864 | 65,019 |
| Oct 3, 2024 | 4.3100 | 4.3300 | 4.1800 | 4.2700 | 4.2368 | 92,234 |
| Oct 2, 2024 | 4.4500 | 4.4500 | 4.2600 | 4.3000 | 4.2666 | 58,755 |
| Oct 1, 2024 | 4.3600 | 4.4900 | 4.3400 | 4.4600 | 4.4253 | 378,315 |
| Sep 30, 2024 | 4.3100 | 4.4800 | 4.2800 | 4.3700 | 4.3360 | 69,409 |
| Sep 27, 2024 | 4.3000 | 4.3300 | 4.2000 | 4.3200 | 4.2864 | 51,360 |
| Sep 26, 2024 | 4.2600 | 4.3200 | 4.2000 | 4.2200 | 4.1872 | 102,330 |
| Sep 25, 2024 | 4.3700 | 4.4000 | 4.2200 | 4.2600 | 4.2269 | 102,320 |
| Sep 24, 2024 | 4.3000 | 4.3800 | 4.2200 | 4.3800 | 4.3459 | 46,738 |
| Sep 23, 2024 | 4.3000 | 4.3100 | 4.2500 | 4.2900 | 4.2566 | 220,192 |
| Sep 20, 2024 | 4.3500 | 4.4100 | 4.2100 | 4.2500 | 4.2170 | 610,780 |
| Sep 19, 2024 | 4.2500 | 4.3700 | 4.1500 | 4.2900 | 4.2566 | 83,839 |
| Sep 18, 2024 | 4.2300 | 4.3200 | 4.1700 | 4.2600 | 4.2269 | 70,907 |
| Sep 17, 2024 | 4.2900 | 4.3200 | 4.0700 | 4.2000 | 4.1673 | 91,575 |
| Sep 16, 2024 | 4.3800 | 4.4400 | 4.2900 | 4.3000 | 4.2666 | 344,837 |
| Sep 13, 2024 | 4.1500 | 4.4100 | 4.1500 | 4.3900 | 4.3559 | 375,521 |
| Sep 12, 2024 | 4.1000 | 4.1900 | 4.0400 | 4.1900 | 4.1574 | 115,512 |
| Sep 11, 2024 | 3.9600 | 4.2000 | 3.7900 | 4.1600 | 4.1277 | 70,402 |
| Sep 10, 2024 | 3.9200 | 3.9900 | 3.9000 | 3.9600 | 3.9292 | 51,421 |
| Sep 9, 2024 | 3.8600 | 3.9700 | 3.7800 | 3.9700 | 3.9391 | 93,086 |
| Sep 6, 2024 | 3.9600 | 4.0700 | 3.8100 | 3.8600 | 3.8300 | 85,836 |
| Sep 5, 2024 | 3.9000 | 3.9900 | 3.8400 | 3.9600 | 3.9292 | 121,057 |
| Sep 4, 2024 | 3.9500 | 3.9800 | 3.8800 | 3.8800 | 3.8498 | 116,557 |
| Sep 3, 2024 | 0.0600 Dividend | |||||
| Sep 3, 2024 | 4.0000 | 4.0600 | 3.9400 | 4.0000 | 3.9689 | 147,956 |
| Sep 2, 2024 | 4.1300 | 4.1400 | 4.0300 | 4.1000 | 4.0086 | 65,867 |
| Aug 30, 2024 | 4.0900 | 4.1900 | 4.0900 | 4.1500 | 4.0575 | 115,425 |
| Aug 29, 2024 | 4.0200 | 4.2600 | 4.0200 | 4.0900 | 3.9988 | 330,035 |
| Aug 28, 2024 | 3.8400 | 3.8500 | 3.7500 | 3.8500 | 3.7642 | 85,899 |
| Aug 27, 2024 | 3.9400 | 3.9400 | 3.8500 | 3.8800 | 3.7935 | 52,918 |
| Aug 26, 2024 | 4.0000 | 4.0300 | 3.9000 | 3.9600 | 3.8717 | 43,134 |
| Aug 23, 2024 | 4.0600 | 4.0700 | 3.8900 | 3.9800 | 3.8913 | 58,233 |
| Aug 22, 2024 | 4.0100 | 4.1500 | 3.9900 | 4.1000 | 4.0086 | 83,967 |
| Aug 21, 2024 | 3.9800 | 4.0200 | 3.8800 | 4.0200 | 3.9304 | 77,043 |
| Aug 20, 2024 | 3.9400 | 4.0200 | 3.8900 | 4.0200 | 3.9304 | 64,746 |
| Aug 19, 2024 | 3.9500 | 3.9500 | 3.8300 | 3.9300 | 3.8424 | 79,289 |
| Aug 16, 2024 | 3.8400 | 3.9700 | 3.8400 | 3.9700 | 3.8815 | 92,231 |
| Aug 15, 2024 | 3.7600 | 3.9100 | 3.7600 | 3.8500 | 3.7642 | 59,385 |
| Aug 14, 2024 | 3.7500 | 3.8100 | 3.7400 | 3.7700 | 3.6859 | 66,559 |
| Aug 13, 2024 | 3.8200 | 3.9000 | 3.7200 | 3.8100 | 3.7251 | 85,691 |
| Aug 12, 2024 | 3.9300 | 3.9300 | 3.8300 | 3.8600 | 3.7739 | 58,450 |
| Aug 9, 2024 | 3.8000 | 3.9500 | 3.7300 | 3.9500 | 3.8619 | 60,973 |
| Aug 8, 2024 | 3.8200 | 3.8500 | 3.7100 | 3.8000 | 3.7153 | 115,598 |
| Aug 7, 2024 | 4.0000 | 4.0000 | 3.7900 | 3.8000 | 3.7153 | 149,239 |
| Aug 6, 2024 | 3.7500 | 3.9500 | 3.7000 | 3.9500 | 3.8619 | 187,731 |
| Aug 5, 2024 | 3.8000 | 3.8400 | 3.6300 | 3.8000 | 3.7153 | 177,266 |
| Aug 2, 2024 | 4.0900 | 4.0900 | 3.7800 | 3.8500 | 3.7642 | 188,834 |
| Aug 1, 2024 | 4.0000 | 4.1400 | 4.0000 | 4.1100 | 4.0184 | 111,706 |
| Jul 31, 2024 | 3.9300 | 4.0000 | 3.9000 | 3.9800 | 3.8913 | 93,388 |
| Jul 30, 2024 | 3.9100 | 3.9700 | 3.8900 | 3.8900 | 3.8033 | 61,078 |
| Jul 29, 2024 | 4.0500 | 4.0700 | 3.9600 | 3.9700 | 3.8815 | 48,934 |
| Jul 26, 2024 | 4.0600 | 4.1300 | 4.0300 | 4.0300 | 3.9401 | 40,037 |
| Jul 25, 2024 | 4.0500 | 4.1300 | 3.9300 | 4.0600 | 3.9695 | 125,652 |
| Jul 24, 2024 | 4.0400 | 4.1800 | 4.0400 | 4.1400 | 4.0477 | 73,551 |
| Jul 23, 2024 | 4.1200 | 4.2000 | 4.0300 | 4.0500 | 3.9597 | 54,606 |
| Jul 22, 2024 | 4.1300 | 4.1400 | 4.0200 | 4.1100 | 4.0184 | 106,191 |
| Jul 19, 2024 | 4.1500 | 4.2000 | 4.0700 | 4.1400 | 4.0477 | 86,915 |
| Jul 18, 2024 | 4.2100 | 4.2600 | 4.1500 | 4.2200 | 4.1259 | 55,718 |
| Jul 17, 2024 | 4.2000 | 4.3300 | 4.1900 | 4.2700 | 4.1748 | 59,114 |
| Jul 16, 2024 | 4.0500 | 4.2400 | 3.9600 | 4.2100 | 4.1161 | 82,940 |
| Jul 15, 2024 | 4.0200 | 4.1200 | 4.0000 | 4.0600 | 3.9695 | 121,858 |
| Jul 12, 2024 | 4.0600 | 4.1700 | 4.0300 | 4.1100 | 4.0184 | 88,370 |
| Jul 11, 2024 | 4.1400 | 4.2700 | 4.0100 | 4.1400 | 4.0477 | 235,468 |
| Jul 10, 2024 | 4.0100 | 4.2000 | 3.9100 | 4.1400 | 4.0477 | 148,273 |
| Jul 9, 2024 | 4.2700 | 4.2700 | 4.0000 | 4.0000 | 3.9108 | 145,389 |
| Jul 8, 2024 | 4.1800 | 4.2800 | 4.1700 | 4.2500 | 4.1552 | 99,526 |
| Jul 5, 2024 | 4.2800 | 4.3000 | 4.1300 | 4.2200 | 4.1259 | 167,937 |
| Jul 4, 2024 | 4.1800 | 4.3400 | 4.1300 | 4.3000 | 4.2041 | 95,144 |
| Jul 3, 2024 | 4.2500 | 4.3200 | 4.1700 | 4.1800 | 4.0868 | 83,095 |
| Jul 2, 2024 | 4.2300 | 4.3300 | 4.2000 | 4.3200 | 4.2237 | 74,525 |
| Jul 1, 2024 | 4.4000 | 4.4000 | 4.1800 | 4.3000 | 4.2041 | 62,878 |
| Jun 28, 2024 | 4.2900 | 4.4200 | 4.2500 | 4.3200 | 4.2237 | 71,001 |
| Jun 27, 2024 | 4.3000 | 4.3800 | 4.2750 | 4.3400 | 4.2432 | 66,869 |
| Jun 26, 2024 | 4.3000 | 4.4300 | 4.3000 | 4.3800 | 4.2823 | 61,828 |
| Jun 25, 2024 | 4.2400 | 4.4300 | 4.2400 | 4.4300 | 4.3312 | 90,146 |
| Jun 24, 2024 | 4.3500 | 4.4000 | 4.2400 | 4.3500 | 4.2530 | 105,209 |
| Jun 21, 2024 | 4.2800 | 4.4000 | 4.2800 | 4.3600 | 4.2628 | 76,526 |
| Jun 20, 2024 | 4.3200 | 4.4800 | 4.3200 | 4.3400 | 4.2432 | 94,999 |
| Jun 19, 2024 | 4.3500 | 4.3500 | 4.2900 | 4.3200 | 4.2237 | 65,928 |
| Jun 18, 2024 | 4.2500 | 4.3900 | 4.2400 | 4.3700 | 4.2726 | 78,877 |
| Jun 17, 2024 | 4.2000 | 4.2800 | 4.1900 | 4.2800 | 4.1846 | 68,413 |
| Jun 14, 2024 | 4.2000 | 4.2400 | 4.1000 | 4.2300 | 4.1357 | 129,961 |
| Jun 13, 2024 | 4.3100 | 4.4000 | 4.1900 | 4.2000 | 4.1064 | 93,284 |
| Jun 12, 2024 | 4.3000 | 4.4000 | 4.2800 | 4.2800 | 4.1846 | 76,052 |
| Jun 11, 2024 | 4.3500 | 4.4000 | 4.3400 | 4.3800 | 4.2823 | 81,321 |
| Jun 7, 2024 | 4.5200 | 4.5800 | 4.3800 | 4.3800 | 4.2823 | 97,279 |
| Jun 6, 2024 | 4.5000 | 4.6000 | 4.4800 | 4.5400 | 4.4388 | 47,948 |
| Jun 5, 2024 | 4.4700 | 4.5300 | 4.3800 | 4.4700 | 4.3703 | 40,845 |
| Jun 4, 2024 | 4.5000 | 4.6000 | 4.3800 | 4.4600 | 4.3606 | 44,072 |
| Jun 3, 2024 | 4.5200 | 4.6050 | 4.4600 | 4.5500 | 4.4486 | 85,728 |
| May 31, 2024 | 4.5200 | 4.5900 | 4.4700 | 4.5700 | 4.4681 | 70,669 |
| May 30, 2024 | 4.5600 | 4.6000 | 4.4400 | 4.5500 | 4.4486 | 69,981 |
| May 29, 2024 | 4.6800 | 4.7400 | 4.5600 | 4.5600 | 4.4583 | 99,342 |
| May 28, 2024 | 4.5600 | 4.7600 | 4.5600 | 4.7500 | 4.6441 | 123,375 |
| May 27, 2024 | 4.5900 | 4.7500 | 4.5500 | 4.7000 | 4.5952 | 72,212 |
| May 24, 2024 | 4.6200 | 4.6200 | 4.5200 | 4.6200 | 4.5170 | 63,917 |
| May 23, 2024 | 4.4400 | 4.6400 | 4.4400 | 4.6200 | 4.5170 | 96,633 |
| May 22, 2024 | 4.4000 | 4.5000 | 4.3500 | 4.4000 | 4.3019 | 98,072 |
| May 21, 2024 | 4.5800 | 4.6100 | 4.4200 | 4.4300 | 4.3312 | 63,314 |
| May 20, 2024 | 4.5500 | 4.6100 | 4.4600 | 4.6100 | 4.5072 | 58,338 |
| May 17, 2024 | 4.6100 | 4.6200 | 4.4800 | 4.5600 | 4.4583 | 32,029 |
| May 16, 2024 | 4.4800 | 4.7200 | 4.4800 | 4.6300 | 4.5268 | 88,601 |
| May 15, 2024 | 4.6800 | 4.6800 | 4.4400 | 4.5100 | 4.4094 | 84,386 |
| May 14, 2024 | 4.5500 | 4.6800 | 4.5500 | 4.6800 | 4.5757 | 38,363 |
| May 13, 2024 | 4.5900 | 4.6400 | 4.4800 | 4.6400 | 4.5365 | 74,980 |
| May 10, 2024 | 4.5000 | 4.7100 | 4.4800 | 4.6800 | 4.5757 | 162,003 |
| May 9, 2024 | 4.4700 | 4.5000 | 4.3300 | 4.4900 | 4.3899 | 130,521 |
| May 8, 2024 | 4.4600 | 4.6400 | 4.4600 | 4.4700 | 4.3703 | 178,622 |
| May 7, 2024 | 4.6000 | 4.6600 | 4.4600 | 4.6000 | 4.4974 | 59,203 |
| May 6, 2024 | 4.5200 | 4.5900 | 4.4300 | 4.5900 | 4.4877 | 123,621 |
| May 3, 2024 | 4.3900 | 4.5600 | 4.3600 | 4.5400 | 4.4388 | 101,604 |
| May 2, 2024 | 4.4700 | 4.4900 | 4.3200 | 4.3500 | 4.2530 | 197,709 |
| May 1, 2024 | 4.7500 | 4.7500 | 4.4400 | 4.4800 | 4.3801 | 97,121 |
| Apr 30, 2024 | 4.8500 | 4.9000 | 4.7000 | 4.7000 | 4.5952 | 38,247 |
| Apr 29, 2024 | 4.8900 | 4.9500 | 4.8500 | 4.8900 | 4.7810 | 91,063 |
| Apr 26, 2024 | 4.8800 | 4.9300 | 4.7100 | 4.8900 | 4.7810 | 220,755 |
| Apr 24, 2024 | 4.8800 | 4.9600 | 4.8500 | 4.8900 | 4.7810 | 105,946 |
| Apr 23, 2024 | 4.7500 | 4.9300 | 4.7400 | 4.8800 | 4.7712 | 112,358 |
| Apr 22, 2024 | 4.5500 | 4.8000 | 4.4700 | 4.8000 | 4.6930 | 172,248 |
| Apr 19, 2024 | 4.8000 | 4.8000 | 4.3700 | 4.5500 | 4.4486 | 198,924 |
| Apr 18, 2024 | 4.6300 | 4.7300 | 4.5500 | 4.7100 | 4.6050 | 128,354 |
| Apr 17, 2024 | 4.5100 | 4.6800 | 4.4900 | 4.6100 | 4.5072 | 143,576 |
| Apr 16, 2024 | 4.6800 | 4.7200 | 4.4200 | 4.5500 | 4.4486 | 315,568 |
| Apr 15, 2024 | 4.7500 | 4.8200 | 4.7200 | 4.7700 | 4.6636 | 121,664 |
| Apr 12, 2024 | 5.0200 | 5.0500 | 4.7800 | 4.8100 | 4.7028 | 70,202 |
| Apr 11, 2024 | 4.8600 | 5.0300 | 4.8600 | 5.0100 | 4.8983 | 87,318 |
| Apr 10, 2024 | 5.0300 | 5.1000 | 4.9700 | 5.0400 | 4.9276 | 102,305 |
| Apr 9, 2024 | 4.9500 | 5.0800 | 4.9500 | 5.0100 | 4.8983 | 85,975 |
| Apr 8, 2024 | 4.8200 | 4.9900 | 4.8000 | 4.9700 | 4.8592 | 80,216 |
Related Tickers
AMA.DU Altech Advanced Materials AG
2.2800
+3.64%
AMA.BE Altech Advanced Materials AG
2.2200
+3.74%
SB2.AX Salter Brothers Emerging Companies Limited
0.6400
0.00%
AMA.F Altech Advanced Materials AG
2.1000
+3.96%
AMA.DE Altech Advanced Materials AG
2.5000
+5.04%
SOR.AX Strategic Elements Ltd
0.0380
-2.56%
PCG.AX Pengana Capital Group Limited
0.7050
+0.71%
PAC.AX Pacific Current Group Limited
11.20
0.00%
MAF.AX MA Financial Group Limited
6.02
+1.69%
HM1.AX Hearts and Minds Investments Limited
2.5500
-0.39%