0.2500
-0.0050
(-1.96%)
At close: 4:10:04 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 |
---|---|---|---|---|---|---|
Jan 23, 2025 | 0.2550 | 0.2550 | 0.2350 | 0.2500 | 0.2500 | 32,509 |
Jan 22, 2025 | 0.2550 | 0.2600 | 0.2470 | 0.2550 | 0.2550 | 34,990 |
Jan 21, 2025 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 300 |
Jan 20, 2025 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 14,000 |
Jan 17, 2025 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 137,996 |
Jan 15, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,211 |
Jan 13, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,826 |
Jan 9, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,604 |
Jan 8, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,786 |
Jan 7, 2025 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 574 |
Jan 3, 2025 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 7,367 |
Jan 2, 2025 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 33,250 |
Dec 31, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 42,051 |
Dec 30, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 711 |
Dec 24, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 5,465 |
Dec 19, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,120 |
Dec 17, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 5,000 |
Dec 16, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,474 |
Dec 13, 2024 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 15,000 |
Dec 12, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 300 |
Dec 10, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Dec 4, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Dec 3, 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
Dec 2, 2024 | 0.1:1 Stock Splits | |||||
Nov 29, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 |
Nov 28, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 5,454 |
Nov 26, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 22,053 |
Nov 25, 2024 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 19,310 |
Nov 21, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 1,836 |
Nov 19, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 598 |
Nov 18, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 137,466 |
Nov 15, 2024 | 0.3100 | 0.3500 | 0.3100 | 0.3500 | 0.3500 | 20,440 |
Nov 13, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 19,400 |
Nov 12, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 27,945 |
Nov 8, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,825 |
Nov 7, 2024 | 0.3100 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 60,864 |
Nov 6, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 5,000 |
Nov 5, 2024 | 0.3300 | 0.3500 | 0.2800 | 0.3000 | 0.3000 | 76,428 |
Nov 4, 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 501 |
Oct 31, 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 96,840 |
Oct 30, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 8,836 |
Oct 29, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.2700 | 0.2700 | 30,141 |
Oct 28, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 31,634 |
Oct 25, 2024 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 17,240 |
Oct 24, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 27,239 |
Oct 23, 2024 | 0.2700 | 0.2900 | 0.2400 | 0.2400 | 0.2400 | 996,299 |
Oct 22, 2024 | 0.3400 | 0.3400 | 0.2800 | 0.2800 | 0.2800 | 171,060 |
Oct 21, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 61,784 |
Oct 18, 2024 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 4,503 |
Oct 17, 2024 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 169,144 |
Oct 15, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,054 |
Oct 14, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,980 |
Oct 11, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 3,719 |
Oct 9, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
Oct 8, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 8,650 |
Oct 7, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 7,563 |
Oct 4, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,000 |
Oct 3, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 6,100 |
Oct 2, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,000 |
Sep 30, 2024 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 12,000 |
Sep 27, 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 19,895 |
Sep 26, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 30,426 |
Sep 25, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 43,834 |
Sep 24, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 85,100 |
Sep 23, 2024 | 0.2200 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 6,781 |
Sep 20, 2024 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 34,090 |
Sep 19, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 1,229 |
Sep 18, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 22,110 |
Sep 17, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 13,479 |
Sep 16, 2024 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 36,520 |
Sep 13, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,222 |
Sep 11, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 45,954 |
Sep 10, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,950 |
Sep 6, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 175,000 |
Sep 5, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 10,000 |
Sep 3, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,500 |
Sep 2, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,293 |
Aug 30, 2024 | 0.2200 | 0.2500 | 0.2100 | 0.2400 | 0.2400 | 124,913 |
Aug 29, 2024 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 12,505 |
Aug 28, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 31,166 |
Aug 23, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,200 |
Aug 19, 2024 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 12,912 |
Aug 16, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 502 |
Aug 15, 2024 | 0.2900 | 0.2900 | 0.2400 | 0.2400 | 0.2400 | 25,498 |
Aug 14, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 23,976 |
Aug 13, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 6,781 |
Aug 12, 2024 | 0.2900 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 75,778 |
Aug 9, 2024 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | 0.2500 | 22,261 |
Jul 31, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 250 |
Jul 30, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 176 |
Jul 29, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 17,945 |
Jul 26, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 6,794 |
Jul 25, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 606 |
Jul 24, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,500 |
Jul 22, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,000 |
Jul 18, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,500 |
Jul 16, 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3,000 |
Jul 15, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,200 |
Jul 12, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 54,677 |
Jul 11, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 18,215 |
Jul 10, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 53,500 |
Jul 9, 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 19,300 |
Jul 8, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 52,500 |
Jul 4, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 30,600 |
Jul 3, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 23,325 |
Jul 2, 2024 | 0.2800 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 20,922 |
Jul 1, 2024 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 76,502 |
Jun 28, 2024 | 0.2100 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 53,027 |
Jun 27, 2024 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 59,992 |
Jun 26, 2024 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 3,782 |
Jun 25, 2024 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | 0.2000 | 118,413 |
Jun 24, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 28,700 |
Jun 21, 2024 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | 0.2000 | 137,442 |
Jun 20, 2024 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 52,458 |
Jun 19, 2024 | 0.2700 | 0.2700 | 0.2000 | 0.2100 | 0.2100 | 101,679 |
Jun 14, 2024 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 55,800 |
Jun 13, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 |
Jun 12, 2024 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 0.2500 | 10,780 |
Jun 11, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 30,700 |
Jun 7, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 20,000 |
Jun 6, 2024 | 0.2700 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 26,950 |
Jun 5, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 25,153 |
Jun 4, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 49,400 |
Jun 3, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 36,246 |
May 31, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,990 |
May 30, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 8,500 |
May 29, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 20,890 |
May 28, 2024 | 0.3200 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 27,900 |
May 27, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 749 |
May 24, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 23,022 |
May 23, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,500 |
May 22, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 6,030 |
May 21, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 22,121 |
May 20, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,400 |
May 10, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,960 |
May 9, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 22,001 |
May 8, 2024 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 46,415 |
May 7, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 30,287 |
May 2, 2024 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 43,551 |
May 1, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 35 |
Apr 29, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 17,900 |
Apr 26, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,500 |
Apr 24, 2024 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 14,166 |
Apr 23, 2024 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 60,303 |
Apr 22, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,000 |
Apr 19, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 12,519 |
Apr 18, 2024 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 58,424 |
Apr 17, 2024 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 1,300 |
Apr 10, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 200 |
Apr 4, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 4,000 |
Apr 3, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
Mar 28, 2024 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 3,999 |
Mar 25, 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 7,907 |
Mar 22, 2024 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 35,481 |
Mar 21, 2024 | 0.2600 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 19,825 |
Mar 20, 2024 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 21,480 |
Mar 19, 2024 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 16,002 |
Mar 14, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 89,190 |
Mar 13, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,010 |
Mar 12, 2024 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 34,400 |
Mar 11, 2024 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 9,501 |
Mar 8, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 831 |
Mar 7, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 680 |
Feb 29, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,977 |
Feb 26, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,000 |
Feb 23, 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 350 |
Feb 22, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 8,500 |
Feb 20, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 14,707 |
Feb 19, 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,581 |
Feb 14, 2024 | 0.3100 | 0.3100 | 0.2400 | 0.2600 | 0.2600 | 26,532 |
Feb 13, 2024 | 0.2700 | 0.3200 | 0.2500 | 0.3000 | 0.3000 | 29,908 |
Feb 9, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 5,000 |
Feb 8, 2024 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 8,450 |
Feb 6, 2024 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 30,440 |
Feb 5, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,340 |
Feb 1, 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 34,200 |
Jan 30, 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 100 |
Jan 29, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 10,096 |
Jan 25, 2024 | 0.3200 | 0.3200 | 0.2700 | 0.2700 | 0.2700 | 26,627 |
Jan 24, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 39,100 |
Jan 23, 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 8,597 |
Related Tickers
QLRD.TA Quicklizard Ltd
3,390.00
-0.70%
4435.T kaonavi, inc.
1,935.00
-1.68%
MAPS.CO Mapspeople A/S
1.1100
-2.63%
FREJA.ST Freja eID Group AB (publ)
11.30
-0.44%
RTH.AX RAS Technology Holdings Limited
0.7800
-2.50%
TENEO.ST Teneo AI AB (publ)
0.5700
+1.79%
ALLIX.PA WALLIX GROUP SA
9.92
-0.80%
WRK.AX Wrkr Ltd
0.0520
-1.89%
DSE.AX Dropsuite Limited
4.2400
-3.64%
YOYO.CO OrderYOYO A/S
9.40
+6.82%