At close: December 27 at 4:10:48 PM GMT+11
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 |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 7.41 | 7.46 | 7.40 | 7.42 | 7.42 | 212,685 |
| Dec 27, 2024 | 7.41 | 7.46 | 7.40 | 7.42 | 7.42 | 212,685 |
| Dec 24, 2024 | 7.42 | 7.45 | 7.37 | 7.38 | 7.38 | 689,224 |
| Dec 23, 2024 | 7.41 | 7.48 | 7.38 | 7.44 | 7.44 | 314,331 |
| Dec 20, 2024 | 7.45 | 7.46 | 7.35 | 7.36 | 7.36 | 530,625 |
| Dec 19, 2024 | 7.56 | 7.56 | 7.42 | 7.44 | 7.44 | 785,341 |
| Dec 18, 2024 | 7.55 | 7.60 | 7.55 | 7.59 | 7.59 | 308,638 |
| Dec 17, 2024 | 7.53 | 7.58 | 7.49 | 7.54 | 7.54 | 464,003 |
| Dec 16, 2024 | 7.62 | 7.62 | 7.50 | 7.50 | 7.50 | 592,651 |
| Dec 13, 2024 | 7.61 | 7.64 | 7.60 | 7.63 | 7.63 | 531,170 |
| Dec 12, 2024 | 7.63 | 7.68 | 7.62 | 7.63 | 7.63 | 551,854 |
| Dec 11, 2024 | 7.61 | 7.65 | 7.61 | 7.64 | 7.64 | 484,014 |
| Dec 10, 2024 | 7.63 | 7.65 | 7.61 | 7.62 | 7.62 | 455,979 |
| Dec 9, 2024 | 7.63 | 7.66 | 7.60 | 7.64 | 7.64 | 486,549 |
| Dec 6, 2024 | 7.61 | 7.66 | 7.61 | 7.66 | 7.66 | 422,150 |
| Dec 5, 2024 | 7.59 | 7.64 | 7.57 | 7.60 | 7.60 | 397,554 |
| Dec 4, 2024 | 7.56 | 7.59 | 7.53 | 7.59 | 7.59 | 442,080 |
| Dec 3, 2024 | 7.52 | 7.57 | 7.52 | 7.56 | 7.56 | 517,066 |
| Dec 2, 2024 | 7.52 | 7.55 | 7.48 | 7.50 | 7.50 | 517,245 |
| Nov 29, 2024 | 7.54 | 7.56 | 7.50 | 7.55 | 7.55 | 476,467 |
| Nov 28, 2024 | 7.51 | 7.56 | 7.50 | 7.55 | 7.55 | 521,044 |
| Nov 27, 2024 | 7.50 | 7.53 | 7.45 | 7.52 | 7.52 | 669,511 |
| Nov 26, 2024 | 7.50 | 7.52 | 7.47 | 7.50 | 7.50 | 554,928 |
| Nov 25, 2024 | 7.48 | 7.52 | 7.47 | 7.48 | 7.48 | 819,922 |
| Nov 22, 2024 | 7.46 | 7.49 | 7.46 | 7.48 | 7.48 | 518,739 |
| Nov 21, 2024 | 7.47 | 7.48 | 7.45 | 7.45 | 7.45 | 431,538 |
| Nov 20, 2024 | 7.48 | 7.48 | 7.45 | 7.47 | 7.47 | 555,518 |
| Nov 19, 2024 | 7.47 | 7.49 | 7.46 | 7.48 | 7.48 | 561,927 |
| Nov 18, 2024 | 7.46 | 7.48 | 7.44 | 7.47 | 7.47 | 656,306 |
| Nov 15, 2024 | 7.48 | 7.49 | 7.46 | 7.47 | 7.47 | 334,654 |
| Nov 14, 2024 | 7.49 | 7.49 | 7.46 | 7.49 | 7.49 | 396,401 |
| Nov 13, 2024 | 7.46 | 7.49 | 7.43 | 7.49 | 7.49 | 441,579 |
| Nov 12, 2024 | 7.46 | 7.47 | 7.44 | 7.46 | 7.46 | 278,604 |
| Nov 11, 2024 | 7.46 | 7.47 | 7.44 | 7.47 | 7.47 | 577,332 |
| Nov 8, 2024 | 7.45 | 7.49 | 7.44 | 7.46 | 7.46 | 517,251 |
| Nov 7, 2024 | 7.39 | 7.44 | 7.38 | 7.42 | 7.42 | 650,342 |
| Nov 6, 2024 | 7.36 | 7.40 | 7.35 | 7.38 | 7.38 | 913,578 |
| Nov 5, 2024 | 7.41 | 7.41 | 7.34 | 7.34 | 7.34 | 285,249 |
| Nov 4, 2024 | 7.42 | 7.45 | 7.40 | 7.40 | 7.40 | 409,530 |
| Nov 1, 2024 | 7.42 | 7.46 | 7.38 | 7.42 | 7.42 | 236,693 |
| Oct 31, 2024 | 7.46 | 7.48 | 7.37 | 7.43 | 7.43 | 544,129 |
| Oct 30, 2024 | 7.46 | 7.48 | 7.44 | 7.45 | 7.45 | 512,733 |
| Oct 29, 2024 | 7.48 | 7.49 | 7.47 | 7.48 | 7.48 | 622,770 |
| Oct 28, 2024 | 7.47 | 7.50 | 7.46 | 7.49 | 7.49 | 381,255 |
| Oct 25, 2024 | 7.48 | 7.50 | 7.45 | 7.46 | 7.46 | 562,999 |
| Oct 24, 2024 | 7.45 | 7.49 | 7.44 | 7.49 | 7.49 | 409,590 |
| Oct 23, 2024 | 7.45 | 7.46 | 7.43 | 7.43 | 7.43 | 421,531 |
| Oct 22, 2024 | 7.45 | 7.47 | 7.44 | 7.45 | 7.45 | 336,443 |
| Oct 21, 2024 | 7.45 | 7.48 | 7.45 | 7.45 | 7.45 | 442,732 |
| Oct 18, 2024 | 7.47 | 7.48 | 7.44 | 7.44 | 7.44 | 583,198 |
| Oct 17, 2024 | 7.46 | 7.48 | 7.43 | 7.47 | 7.47 | 650,607 |
| Oct 16, 2024 | 7.46 | 7.48 | 7.43 | 7.46 | 7.46 | 504,691 |
| Oct 15, 2024 | 7.47 | 7.48 | 7.44 | 7.46 | 7.46 | 485,061 |
| Oct 14, 2024 | 7.49 | 7.49 | 7.43 | 7.44 | 7.44 | 491,966 |
| Oct 11, 2024 | 7.48 | 7.50 | 7.47 | 7.49 | 7.49 | 325,993 |
| Oct 10, 2024 | 7.49 | 7.49 | 7.44 | 7.49 | 7.49 | 334,674 |
| Oct 9, 2024 | 7.45 | 7.48 | 7.42 | 7.46 | 7.46 | 449,889 |
| Oct 8, 2024 | 7.42 | 7.46 | 7.41 | 7.42 | 7.42 | 415,770 |
| Oct 7, 2024 | 7.49 | 7.50 | 7.42 | 7.42 | 7.42 | 652,780 |
| Oct 4, 2024 | 7.46 | 7.49 | 7.45 | 7.49 | 7.49 | 285,983 |
| Oct 3, 2024 | 7.45 | 7.48 | 7.44 | 7.48 | 7.48 | 279,527 |
| Oct 2, 2024 | 7.41 | 7.46 | 7.40 | 7.43 | 7.43 | 411,919 |
| Oct 1, 2024 | 7.46 | 7.49 | 7.45 | 7.46 | 7.46 | 260,479 |
| Sep 30, 2024 | 7.43 | 7.49 | 7.42 | 7.45 | 7.45 | 608,133 |
| Sep 27, 2024 | 7.44 | 7.46 | 7.42 | 7.43 | 7.43 | 274,396 |
| Sep 26, 2024 | 7.43 | 7.45 | 7.41 | 7.43 | 7.43 | 320,504 |
| Sep 25, 2024 | 7.45 | 7.45 | 7.41 | 7.45 | 7.45 | 433,710 |
| Sep 24, 2024 | 7.41 | 7.45 | 7.39 | 7.45 | 7.45 | 320,048 |
| Sep 23, 2024 | 7.40 | 7.43 | 7.38 | 7.43 | 7.43 | 428,239 |
| Sep 20, 2024 | 7.43 | 7.47 | 7.40 | 7.40 | 7.40 | 583,696 |
| Sep 19, 2024 | 7.38 | 7.42 | 7.38 | 7.41 | 7.41 | 337,065 |
| Sep 18, 2024 | 7.38 | 7.42 | 7.37 | 7.39 | 7.39 | 447,155 |
| Sep 17, 2024 | 7.38 | 7.40 | 7.37 | 7.38 | 7.38 | 393,601 |
| Sep 16, 2024 | 7.31 | 7.39 | 7.30 | 7.37 | 7.37 | 607,628 |
| Sep 13, 2024 | 7.37 | 7.41 | 7.31 | 7.31 | 7.31 | 506,361 |
| Sep 12, 2024 | 7.31 | 7.38 | 7.31 | 7.35 | 7.35 | 415,724 |
| Sep 11, 2024 | 7.30 | 7.33 | 7.28 | 7.31 | 7.31 | 324,636 |
| Sep 10, 2024 | 7.30 | 7.35 | 7.30 | 7.32 | 7.32 | 307,823 |
| Sep 9, 2024 | 7.33 | 7.34 | 7.26 | 7.27 | 7.27 | 551,505 |
| Sep 6, 2024 | 7.38 | 7.38 | 7.32 | 7.34 | 7.34 | 235,902 |
| Sep 5, 2024 | 7.30 | 7.38 | 7.30 | 7.38 | 7.38 | 522,195 |
| Sep 4, 2024 | 7.32 | 7.34 | 7.26 | 7.34 | 7.34 | 409,350 |
| Sep 3, 2024 | 7.35 | 7.38 | 7.31 | 7.36 | 7.36 | 428,941 |
| Sep 2, 2024 | 7.33 | 7.38 | 7.29 | 7.38 | 7.38 | 732,018 |
| Aug 30, 2024 | 7.35 | 7.38 | 7.34 | 7.35 | 7.35 | 468,823 |
| Aug 29, 2024 | 7.33 | 7.35 | 7.32 | 7.35 | 7.35 | 351,405 |
| Aug 28, 2024 | 7.37 | 7.39 | 7.32 | 7.35 | 7.35 | 224,912 |
| Aug 27, 2024 | 7.38 | 7.42 | 7.34 | 7.36 | 7.36 | 511,550 |
| Aug 26, 2024 | 7.40 | 7.43 | 7.38 | 7.38 | 7.38 | 415,256 |
| Aug 23, 2024 | 7.32 | 7.43 | 7.31 | 7.43 | 7.43 | 950,706 |
| Aug 22, 2024 | 7.25 | 7.35 | 7.25 | 7.32 | 7.32 | 710,990 |
| Aug 21, 2024 | 7.26 | 7.27 | 7.21 | 7.25 | 7.25 | 451,665 |
| Aug 20, 2024 | 7.26 | 7.30 | 7.25 | 7.26 | 7.26 | 516,890 |
| Aug 19, 2024 | 7.22 | 7.26 | 7.21 | 7.25 | 7.25 | 611,295 |
| Aug 16, 2024 | 7.28 | 7.29 | 7.21 | 7.22 | 7.22 | 582,800 |
| Aug 15, 2024 | 7.28 | 7.32 | 7.25 | 7.25 | 7.25 | 423,238 |
| Aug 14, 2024 | 0.15 Dividend | |||||
| Aug 14, 2024 | 7.30 | 7.31 | 7.24 | 7.27 | 7.27 | 590,947 |
| Aug 13, 2024 | 7.47 | 7.49 | 7.43 | 7.46 | 7.32 | 479,286 |
| Aug 12, 2024 | 7.47 | 7.49 | 7.43 | 7.45 | 7.31 | 481,582 |
| Aug 9, 2024 | 7.47 | 7.49 | 7.43 | 7.46 | 7.32 | 395,968 |
| Aug 8, 2024 | 7.37 | 7.46 | 7.35 | 7.43 | 7.29 | 473,964 |
| Aug 7, 2024 | 7.38 | 7.45 | 7.34 | 7.37 | 7.23 | 422,975 |
| Aug 6, 2024 | 7.26 | 7.39 | 7.25 | 7.38 | 7.24 | 817,716 |
| Aug 5, 2024 | 7.44 | 7.44 | 7.30 | 7.30 | 7.16 | 589,814 |
| Aug 2, 2024 | 7.43 | 7.48 | 7.40 | 7.46 | 7.32 | 548,247 |
| Aug 1, 2024 | 7.44 | 7.49 | 7.44 | 7.47 | 7.32 | 629,163 |
| Jul 31, 2024 | 7.39 | 7.44 | 7.38 | 7.42 | 7.28 | 538,658 |
| Jul 30, 2024 | 7.40 | 7.42 | 7.36 | 7.37 | 7.23 | 517,137 |
| Jul 29, 2024 | 7.31 | 7.40 | 7.31 | 7.40 | 7.26 | 616,086 |
| Jul 26, 2024 | 7.29 | 7.33 | 7.28 | 7.29 | 7.15 | 439,580 |
| Jul 25, 2024 | 7.28 | 7.30 | 7.25 | 7.26 | 7.12 | 213,168 |
| Jul 24, 2024 | 7.33 | 7.34 | 7.29 | 7.30 | 7.16 | 340,863 |
| Jul 23, 2024 | 7.29 | 7.35 | 7.28 | 7.34 | 7.20 | 380,412 |
| Jul 22, 2024 | 7.28 | 7.30 | 7.26 | 7.26 | 7.12 | 320,877 |
| Jul 19, 2024 | 7.30 | 7.35 | 7.28 | 7.29 | 7.15 | 373,620 |
| Jul 18, 2024 | 7.39 | 7.40 | 7.34 | 7.34 | 7.20 | 494,007 |
| Jul 17, 2024 | 7.34 | 7.42 | 7.34 | 7.41 | 7.27 | 633,228 |
| Jul 16, 2024 | 7.34 | 7.34 | 7.29 | 7.31 | 7.17 | 526,660 |
| Jul 15, 2024 | 7.27 | 7.35 | 7.27 | 7.30 | 7.16 | 538,116 |
| Jul 12, 2024 | 7.20 | 7.28 | 7.20 | 7.25 | 7.11 | 544,615 |
| Jul 11, 2024 | 7.16 | 7.23 | 7.15 | 7.18 | 7.04 | 500,228 |
| Jul 10, 2024 | 7.14 | 7.16 | 7.11 | 7.13 | 6.99 | 429,966 |
| Jul 9, 2024 | 7.13 | 7.18 | 7.12 | 7.15 | 7.01 | 357,695 |
| Jul 8, 2024 | 7.14 | 7.14 | 7.12 | 7.14 | 7.00 | 285,296 |
| Jul 5, 2024 | 7.12 | 7.17 | 7.10 | 7.14 | 7.00 | 385,474 |
| Jul 4, 2024 | 7.09 | 7.17 | 7.09 | 7.12 | 6.98 | 512,551 |
| Jul 3, 2024 | 7.06 | 7.08 | 7.04 | 7.07 | 6.93 | 530,680 |
| Jul 2, 2024 | 7.08 | 7.10 | 7.06 | 7.06 | 6.92 | 710,274 |
| Jul 1, 2024 | 7.15 | 7.16 | 7.08 | 7.08 | 6.94 | 581,244 |
| Jun 28, 2024 | 7.13 | 7.17 | 7.12 | 7.15 | 7.01 | 510,786 |
| Jun 27, 2024 | 7.14 | 7.14 | 7.12 | 7.14 | 7.00 | 269,773 |
| Jun 26, 2024 | 7.15 | 7.18 | 7.13 | 7.14 | 7.00 | 494,932 |
| Jun 25, 2024 | 7.15 | 7.17 | 7.14 | 7.14 | 7.00 | 485,608 |
| Jun 24, 2024 | 7.17 | 7.17 | 7.15 | 7.15 | 7.01 | 407,410 |
| Jun 21, 2024 | 7.17 | 7.20 | 7.17 | 7.17 | 7.03 | 492,869 |
| Jun 20, 2024 | 7.17 | 7.19 | 7.16 | 7.16 | 7.02 | 516,991 |
| Jun 19, 2024 | 7.18 | 7.20 | 7.15 | 7.18 | 7.04 | 486,830 |
| Jun 18, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.06 | 643,690 |
| Jun 17, 2024 | 7.17 | 7.18 | 7.15 | 7.16 | 7.02 | 350,420 |
| Jun 14, 2024 | 7.19 | 7.20 | 7.15 | 7.16 | 7.02 | 351,367 |
| Jun 13, 2024 | 7.16 | 7.22 | 7.16 | 7.20 | 7.06 | 458,039 |
| Jun 12, 2024 | 7.15 | 7.17 | 7.14 | 7.15 | 7.01 | 506,861 |
| Jun 11, 2024 | 7.20 | 7.21 | 7.15 | 7.15 | 7.01 | 445,988 |
| Jun 7, 2024 | 7.19 | 7.23 | 7.19 | 7.23 | 7.09 | 484,951 |
| Jun 6, 2024 | 7.18 | 7.23 | 7.17 | 7.20 | 7.06 | 570,124 |
| Jun 5, 2024 | 7.16 | 7.21 | 7.16 | 7.17 | 7.03 | 1,000,364 |
| Jun 4, 2024 | 7.17 | 7.20 | 7.15 | 7.18 | 7.04 | 405,346 |
| Jun 3, 2024 | 7.17 | 7.22 | 7.17 | 7.17 | 7.03 | 410,317 |
| May 31, 2024 | 7.15 | 7.18 | 7.13 | 7.16 | 7.02 | 334,219 |
| May 30, 2024 | 7.16 | 7.19 | 7.15 | 7.16 | 7.02 | 385,320 |
| May 29, 2024 | 7.18 | 7.21 | 7.15 | 7.15 | 7.01 | 342,351 |
| May 28, 2024 | 7.20 | 7.22 | 7.16 | 7.18 | 7.04 | 276,819 |
| May 27, 2024 | 7.17 | 7.23 | 7.17 | 7.19 | 7.05 | 438,285 |
| May 24, 2024 | 7.21 | 7.21 | 7.15 | 7.15 | 7.01 | 422,860 |
| May 23, 2024 | 7.20 | 7.24 | 7.18 | 7.22 | 7.08 | 365,741 |
| May 22, 2024 | 7.22 | 7.24 | 7.18 | 7.21 | 7.07 | 306,442 |
| May 21, 2024 | 7.22 | 7.25 | 7.19 | 7.21 | 7.07 | 376,571 |
| May 20, 2024 | 7.23 | 7.25 | 7.22 | 7.23 | 7.09 | 452,768 |
| May 17, 2024 | 7.26 | 7.26 | 7.21 | 7.21 | 7.07 | 335,818 |
| May 16, 2024 | 7.23 | 7.29 | 7.23 | 7.26 | 7.12 | 514,282 |
| May 15, 2024 | 7.19 | 7.25 | 7.18 | 7.21 | 7.07 | 430,067 |
| May 14, 2024 | 7.19 | 7.21 | 7.16 | 7.18 | 7.04 | 257,703 |
| May 13, 2024 | 7.22 | 7.22 | 7.16 | 7.18 | 7.04 | 322,944 |
| May 10, 2024 | 7.18 | 7.24 | 7.16 | 7.23 | 7.09 | 332,961 |
| May 9, 2024 | 7.21 | 7.24 | 7.15 | 7.15 | 7.01 | 543,368 |
| May 8, 2024 | 7.24 | 7.28 | 7.21 | 7.22 | 7.08 | 533,711 |
| May 7, 2024 | 7.20 | 7.25 | 7.19 | 7.24 | 7.10 | 486,775 |
| May 6, 2024 | 7.17 | 7.20 | 7.16 | 7.20 | 7.06 | 392,214 |
| May 3, 2024 | 7.14 | 7.18 | 7.14 | 7.15 | 7.01 | 396,807 |
| May 2, 2024 | 7.13 | 7.15 | 7.11 | 7.15 | 7.01 | 226,178 |
| May 1, 2024 | 7.18 | 7.18 | 7.10 | 7.11 | 6.97 | 257,219 |
| Apr 30, 2024 | 7.20 | 7.21 | 7.16 | 7.17 | 7.03 | 435,218 |
| Apr 29, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.06 | 399,780 |
| Apr 26, 2024 | 7.21 | 7.21 | 7.13 | 7.20 | 7.06 | 310,438 |
| Apr 24, 2024 | 7.19 | 7.25 | 7.18 | 7.21 | 7.07 | 315,928 |
| Apr 23, 2024 | 7.15 | 7.24 | 7.15 | 7.19 | 7.05 | 417,722 |
| Apr 22, 2024 | 7.15 | 7.18 | 7.13 | 7.13 | 6.99 | 430,555 |
| Apr 19, 2024 | 7.21 | 7.22 | 7.13 | 7.14 | 7.00 | 439,778 |
| Apr 18, 2024 | 7.25 | 7.26 | 7.20 | 7.20 | 7.06 | 368,390 |
| Apr 17, 2024 | 7.29 | 7.29 | 7.22 | 7.25 | 7.11 | 302,650 |
| Apr 16, 2024 | 7.28 | 7.30 | 7.25 | 7.26 | 7.12 | 296,525 |
| Apr 15, 2024 | 7.30 | 7.30 | 7.26 | 7.30 | 7.16 | 399,505 |
| Apr 12, 2024 | 7.32 | 7.34 | 7.30 | 7.30 | 7.16 | 239,536 |
| Apr 11, 2024 | 7.37 | 7.37 | 7.27 | 7.31 | 7.17 | 422,830 |
| Apr 10, 2024 | 7.32 | 7.41 | 7.32 | 7.40 | 7.26 | 639,926 |
| Apr 9, 2024 | 7.30 | 7.34 | 7.30 | 7.33 | 7.19 | 335,148 |
| Apr 8, 2024 | 7.27 | 7.32 | 7.27 | 7.27 | 7.13 | 441,499 |
| Apr 5, 2024 | 7.32 | 7.35 | 7.26 | 7.27 | 7.13 | 375,801 |
| Apr 4, 2024 | 7.30 | 7.36 | 7.30 | 7.34 | 7.20 | 353,820 |
| Apr 3, 2024 | 7.36 | 7.36 | 7.28 | 7.28 | 7.14 | 506,760 |
| Apr 2, 2024 | 7.37 | 7.38 | 7.32 | 7.37 | 7.23 | 487,786 |
| Mar 28, 2024 | 7.32 | 7.39 | 7.29 | 7.37 | 7.23 | 455,044 |
| Mar 27, 2024 | 7.28 | 7.31 | 7.27 | 7.29 | 7.15 | 490,124 |
| Mar 26, 2024 | 7.34 | 7.39 | 7.28 | 7.28 | 7.14 | 452,261 |
| Mar 25, 2024 | 7.32 | 7.39 | 7.30 | 7.31 | 7.17 | 466,052 |
| Mar 22, 2024 | 7.30 | 7.33 | 7.29 | 7.31 | 7.17 | 264,016 |
| Mar 21, 2024 | 7.28 | 7.33 | 7.26 | 7.32 | 7.18 | 274,324 |
| Mar 20, 2024 | 7.25 | 7.29 | 7.23 | 7.25 | 7.11 | 304,905 |
| Mar 19, 2024 | 7.23 | 7.25 | 7.20 | 7.23 | 7.09 | 264,068 |
| Mar 18, 2024 | 7.20 | 7.25 | 7.18 | 7.20 | 7.06 | 394,992 |
| Mar 15, 2024 | 7.25 | 7.26 | 7.14 | 7.20 | 7.06 | 337,706 |
| Mar 14, 2024 | 7.34 | 7.34 | 7.24 | 7.24 | 7.10 | 363,720 |
| Mar 13, 2024 | 7.31 | 7.37 | 7.30 | 7.31 | 7.17 | 327,122 |
| Mar 12, 2024 | 7.33 | 7.38 | 7.28 | 7.29 | 7.15 | 409,436 |
| Mar 11, 2024 | 7.43 | 7.44 | 7.30 | 7.31 | 7.17 | 589,482 |
| Mar 8, 2024 | 7.42 | 7.47 | 7.40 | 7.45 | 7.31 | 505,396 |
| Mar 7, 2024 | 7.37 | 7.42 | 7.37 | 7.40 | 7.26 | 466,953 |
| Mar 6, 2024 | 7.35 | 7.40 | 7.34 | 7.36 | 7.22 | 359,311 |
| Mar 5, 2024 | 7.37 | 7.39 | 7.34 | 7.37 | 7.23 | 452,847 |
| Mar 4, 2024 | 7.40 | 7.42 | 7.37 | 7.38 | 7.24 | 427,812 |
| Mar 1, 2024 | 7.39 | 7.43 | 7.38 | 7.40 | 7.26 | 296,257 |
| Feb 29, 2024 | 7.38 | 7.43 | 7.37 | 7.39 | 7.25 | 596,446 |
| Feb 28, 2024 | 7.44 | 7.45 | 7.39 | 7.41 | 7.27 | 425,930 |
| Feb 27, 2024 | 7.40 | 7.47 | 7.39 | 7.45 | 7.31 | 508,088 |
| Feb 26, 2024 | 7.45 | 7.48 | 7.39 | 7.40 | 7.26 | 398,019 |
| Feb 23, 2024 | 7.45 | 7.50 | 7.45 | 7.48 | 7.33 | 273,019 |
| Feb 22, 2024 | 7.36 | 7.46 | 7.36 | 7.45 | 7.31 | 373,895 |
| Feb 21, 2024 | 7.36 | 7.40 | 7.31 | 7.39 | 7.25 | 255,232 |
| Feb 20, 2024 | 7.38 | 7.39 | 7.34 | 7.35 | 7.21 | 383,868 |
| Feb 19, 2024 | 7.45 | 7.46 | 7.35 | 7.38 | 7.24 | 276,801 |
| Feb 16, 2024 | 7.48 | 7.49 | 7.39 | 7.46 | 7.32 | 343,696 |
| Feb 15, 2024 | 7.52 | 7.53 | 7.46 | 7.48 | 7.33 | 175,297 |
| Feb 14, 2024 | 7.47 | 7.55 | 7.45 | 7.51 | 7.36 | 884,167 |
| Feb 13, 2024 | 7.44 | 7.51 | 7.44 | 7.50 | 7.35 | 483,448 |
| Feb 12, 2024 | 7.48 | 7.51 | 7.42 | 7.42 | 7.28 | 772,607 |
| Feb 9, 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.35 | 425,134 |
| Feb 8, 2024 | 7.40 | 7.42 | 7.38 | 7.40 | 7.26 | 505,267 |
| Feb 7, 2024 | 7.38 | 7.42 | 7.38 | 7.41 | 7.27 | 404,815 |
| Feb 6, 2024 | 7.38 | 7.39 | 7.37 | 7.38 | 7.24 | 249,766 |
| Feb 5, 2024 | 7.38 | 7.40 | 7.37 | 7.37 | 7.23 | 321,865 |
| Feb 2, 2024 | 0.12 Dividend | |||||
| Feb 2, 2024 | 7.40 | 7.42 | 7.35 | 7.39 | 7.25 | 816,207 |
| Feb 1, 2024 | 7.50 | 7.51 | 7.48 | 7.49 | 7.23 | 321,492 |
| Jan 31, 2024 | 7.48 | 7.52 | 7.46 | 7.52 | 7.26 | 618,580 |
| Jan 30, 2024 | 7.50 | 7.51 | 7.47 | 7.47 | 7.21 | 719,205 |
| Jan 29, 2024 | 7.47 | 7.50 | 7.46 | 7.50 | 7.24 | 369,123 |
| Jan 25, 2024 | 7.48 | 7.50 | 7.47 | 7.47 | 7.21 | 295,769 |
| Jan 24, 2024 | 7.47 | 7.49 | 7.41 | 7.48 | 7.22 | 348,260 |
| Jan 23, 2024 | 7.44 | 7.49 | 7.44 | 7.47 | 7.21 | 325,939 |
| Jan 22, 2024 | 7.51 | 7.51 | 7.36 | 7.49 | 7.23 | 725,496 |
| Jan 19, 2024 | 7.42 | 7.51 | 7.42 | 7.51 | 7.25 | 217,993 |
| Jan 18, 2024 | 7.46 | 7.49 | 7.42 | 7.48 | 7.22 | 333,236 |
| Jan 17, 2024 | 7.47 | 7.50 | 7.46 | 7.49 | 7.23 | 530,527 |
| Jan 16, 2024 | 7.49 | 7.50 | 7.46 | 7.48 | 7.22 | 285,927 |
| Jan 15, 2024 | 7.51 | 7.52 | 7.50 | 7.50 | 7.24 | 484,297 |
| Jan 12, 2024 | 7.51 | 7.52 | 7.50 | 7.51 | 7.25 | 222,230 |
| Jan 11, 2024 | 7.51 | 7.52 | 7.50 | 7.50 | 7.24 | 339,389 |
| Jan 10, 2024 | 7.51 | 7.52 | 7.49 | 7.50 | 7.24 | 255,687 |
| Jan 9, 2024 | 7.48 | 7.51 | 7.48 | 7.50 | 7.24 | 490,042 |
| Jan 8, 2024 | 7.48 | 7.50 | 7.45 | 7.46 | 7.20 | 306,107 |
| Jan 5, 2024 | 7.44 | 7.48 | 7.43 | 7.47 | 7.21 | 247,415 |
| Jan 4, 2024 | 7.44 | 7.46 | 7.43 | 7.43 | 7.17 | 156,052 |
| Jan 3, 2024 | 7.44 | 7.46 | 7.43 | 7.44 | 7.18 | 207,099 |
| Jan 2, 2024 | 7.44 | 7.45 | 7.42 | 7.44 | 7.18 | 409,724 |
| Dec 29, 2023 | 7.44 | 7.47 | 7.44 | 7.45 | 7.19 | 318,838 |
| Dec 28, 2023 | 7.43 | 7.47 | 7.42 | 7.42 | 7.16 | 324,297 |
| Dec 27, 2023 | 7.37 | 7.44 | 7.37 | 7.44 | 7.18 | 362,444 |
Related Tickers
ARG.AX Argo Investments Limited
9.02
+0.78%
ALI.AX Argo Global Listed Infrastructure Limited
2.2800
+0.44%
DUI.AX Diversified United Investment Limited
5.28
+0.19%
BKI.AX BKI Investment Company Limited
1.7000
0.00%
MFF.AX MFF Capital Investments Limited
4.6900
+0.86%
AUI.AX Australian United Investment Company Limited
10.45
+0.87%
MIR.AX Mirrabooka Investments Limited
3.4000
0.00%
PGF.AX PM Capital Global Opportunities Fund Limited
2.2200
+0.45%
WAM.AX WAM Capital Limited
1.5650
0.00%
FGG.AX Future Generation Global Limited
1.4200
+2.16%