Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5.19
-0.09
(-1.70%)
At close: April 4 at 4:10:37 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 5.19 | 5.26 | 5.16 | 5.19 | 5.19 | 455,371 |
| Apr 4, 2025 | 5.19 | 5.26 | 5.16 | 5.19 | 5.19 | 464,192 |
| Apr 3, 2025 | 5.22 | 5.29 | 5.17 | 5.28 | 5.28 | 588,431 |
| Apr 2, 2025 | 5.34 | 5.42 | 5.29 | 5.29 | 5.29 | 722,267 |
| Apr 1, 2025 | 5.38 | 5.39 | 5.23 | 5.32 | 5.32 | 660,050 |
| Mar 31, 2025 | 5.30 | 5.34 | 5.24 | 5.30 | 5.30 | 568,679 |
| Mar 28, 2025 | 5.47 | 5.49 | 5.36 | 5.36 | 5.36 | 464,943 |
| Mar 27, 2025 | 5.42 | 5.47 | 5.38 | 5.47 | 5.47 | 787,744 |
| Mar 26, 2025 | 5.24 | 5.42 | 5.23 | 5.42 | 5.42 | 926,450 |
| Mar 25, 2025 | 5.19 | 5.24 | 5.13 | 5.20 | 5.20 | 642,127 |
| Mar 24, 2025 | 5.24 | 5.26 | 5.13 | 5.13 | 5.13 | 526,973 |
| Mar 21, 2025 | 5.12 | 5.27 | 5.11 | 5.24 | 5.24 | 2,373,995 |
| Mar 20, 2025 | 5.05 | 5.16 | 5.04 | 5.15 | 5.15 | 1,083,196 |
| Mar 19, 2025 | 5.07 | 5.11 | 5.03 | 5.03 | 5.03 | 535,015 |
| Mar 18, 2025 | 5.17 | 5.18 | 5.06 | 5.07 | 5.07 | 490,622 |
| Mar 17, 2025 | 5.03 | 5.16 | 5.02 | 5.10 | 5.10 | 1,309,757 |
| Mar 14, 2025 | 4.90 | 5.02 | 4.86 | 4.99 | 4.99 | 641,447 |
| Mar 13, 2025 | 4.91 | 5.01 | 4.91 | 4.92 | 4.92 | 966,358 |
| Mar 12, 2025 | 5.00 | 5.01 | 4.86 | 4.87 | 4.87 | 974,664 |
| Mar 11, 2025 | 4.97 | 5.04 | 4.89 | 5.03 | 5.03 | 1,130,240 |
| Mar 10, 2025 | 4.94 | 5.11 | 4.92 | 5.05 | 5.05 | 890,915 |
| Mar 7, 2025 | 5.03 | 5.05 | 4.93 | 4.93 | 4.93 | 594,610 |
| Mar 6, 2025 | 5.04 | 5.10 | 5.01 | 5.05 | 5.05 | 952,015 |
| Mar 5, 2025 | 5.10 | 5.16 | 4.99 | 5.04 | 5.04 | 1,013,039 |
| Mar 4, 2025 | 5.14 | 5.20 | 5.09 | 5.17 | 5.17 | 1,042,172 |
| Mar 3, 2025 | 5.24 | 5.25 | 5.15 | 5.19 | 5.19 | 1,112,040 |
| Feb 28, 2025 | 5.18 | 5.34 | 5.18 | 5.24 | 5.24 | 1,069,891 |
| Feb 27, 2025 | 5.33 | 5.38 | 5.24 | 5.26 | 5.26 | 744,457 |
| Feb 26, 2025 | 5.34 | 5.34 | 5.22 | 5.29 | 5.29 | 785,934 |
| Feb 25, 2025 | 0.06 Dividend | |||||
| Feb 25, 2025 | 5.38 | 5.42 | 5.30 | 5.32 | 5.32 | 1,352,693 |
| Feb 24, 2025 | 5.44 | 5.49 | 5.23 | 5.46 | 5.40 | 1,424,507 |
| Feb 21, 2025 | 6.08 | 6.08 | 5.49 | 5.49 | 5.43 | 1,707,321 |
| Feb 20, 2025 | 6.21 | 6.30 | 5.72 | 6.11 | 6.04 | 1,593,087 |
| Feb 19, 2025 | 5.99 | 5.99 | 5.90 | 5.97 | 5.90 | 522,339 |
| Feb 18, 2025 | 5.93 | 6.02 | 5.92 | 5.96 | 5.89 | 672,819 |
| Feb 17, 2025 | 5.94 | 5.97 | 5.85 | 5.93 | 5.86 | 556,475 |
| Feb 14, 2025 | 5.88 | 5.94 | 5.84 | 5.89 | 5.83 | 464,701 |
| Feb 13, 2025 | 5.89 | 5.89 | 5.75 | 5.82 | 5.76 | 338,277 |
| Feb 12, 2025 | 5.80 | 5.86 | 5.76 | 5.78 | 5.72 | 727,577 |
| Feb 11, 2025 | 5.84 | 5.88 | 5.80 | 5.86 | 5.80 | 407,066 |
| Feb 10, 2025 | 5.73 | 5.84 | 5.72 | 5.83 | 5.77 | 283,946 |
| Feb 7, 2025 | 5.79 | 5.81 | 5.75 | 5.76 | 5.70 | 237,105 |
| Feb 6, 2025 | 5.83 | 5.83 | 5.71 | 5.78 | 5.72 | 334,398 |
| Feb 5, 2025 | 5.68 | 5.74 | 5.64 | 5.74 | 5.68 | 433,125 |
| Feb 4, 2025 | 5.67 | 5.72 | 5.62 | 5.66 | 5.60 | 419,117 |
| Feb 3, 2025 | 5.77 | 5.81 | 5.63 | 5.67 | 5.61 | 336,756 |
| Jan 31, 2025 | 5.80 | 5.90 | 5.75 | 5.81 | 5.75 | 633,804 |
| Jan 30, 2025 | 5.73 | 5.78 | 5.68 | 5.72 | 5.66 | 336,996 |
| Jan 29, 2025 | 5.70 | 5.80 | 5.67 | 5.71 | 5.65 | 410,822 |
| Jan 28, 2025 | 5.72 | 5.73 | 5.63 | 5.68 | 5.62 | 306,612 |
| Jan 24, 2025 | 5.69 | 5.74 | 5.59 | 5.72 | 5.66 | 356,059 |
| Jan 23, 2025 | 5.85 | 5.88 | 5.65 | 5.66 | 5.60 | 589,903 |
| Jan 22, 2025 | 5.77 | 5.84 | 5.74 | 5.84 | 5.78 | 892,082 |
| Jan 21, 2025 | 5.73 | 5.78 | 5.70 | 5.76 | 5.70 | 377,701 |
| Jan 20, 2025 | 5.72 | 5.73 | 5.60 | 5.70 | 5.64 | 258,588 |
| Jan 17, 2025 | 5.64 | 5.75 | 5.61 | 5.63 | 5.57 | 423,633 |
| Jan 16, 2025 | 5.65 | 5.72 | 5.63 | 5.64 | 5.58 | 484,247 |
| Jan 15, 2025 | 5.57 | 5.64 | 5.57 | 5.60 | 5.54 | 449,220 |
| Jan 14, 2025 | 5.58 | 5.64 | 5.57 | 5.63 | 5.57 | 483,838 |
| Jan 13, 2025 | 5.64 | 5.68 | 5.53 | 5.58 | 5.52 | 378,084 |
| Jan 10, 2025 | 5.76 | 5.78 | 5.68 | 5.71 | 5.65 | 340,211 |
| Jan 9, 2025 | 5.80 | 5.80 | 5.70 | 5.77 | 5.71 | 274,092 |
| Jan 8, 2025 | 5.78 | 5.83 | 5.43 | 5.79 | 5.73 | 945,855 |
| Jan 7, 2025 | 5.69 | 5.77 | 5.60 | 5.74 | 5.68 | 679,023 |
| Jan 6, 2025 | 5.70 | 5.71 | 5.64 | 5.68 | 5.62 | 410,336 |
| Jan 3, 2025 | 5.72 | 5.77 | 5.68 | 5.70 | 5.64 | 193,602 |
| Jan 2, 2025 | 5.75 | 5.79 | 5.67 | 5.75 | 5.69 | 286,953 |
| Dec 31, 2024 | 5.77 | 5.78 | 5.68 | 5.77 | 5.71 | 245,326 |
| Dec 30, 2024 | 5.77 | 5.83 | 5.70 | 5.78 | 5.72 | 531,359 |
| Dec 27, 2024 | 5.73 | 5.79 | 5.70 | 5.78 | 5.72 | 284,080 |
| Dec 24, 2024 | 5.72 | 5.74 | 5.64 | 5.74 | 5.68 | 222,190 |
| Dec 23, 2024 | 5.50 | 5.77 | 5.49 | 5.74 | 5.68 | 846,520 |
| Dec 20, 2024 | 5.47 | 5.55 | 5.41 | 5.50 | 5.44 | 719,488 |
| Dec 19, 2024 | 5.49 | 5.49 | 5.38 | 5.46 | 5.40 | 794,548 |
| Dec 18, 2024 | 5.47 | 5.57 | 5.38 | 5.49 | 5.43 | 1,167,802 |
| Dec 17, 2024 | 5.26 | 5.47 | 5.26 | 5.47 | 5.41 | 1,066,944 |
| Dec 16, 2024 | 5.30 | 5.31 | 5.25 | 5.30 | 5.24 | 704,422 |
| Dec 13, 2024 | 5.26 | 5.30 | 5.20 | 5.30 | 5.24 | 400,121 |
| Dec 12, 2024 | 5.32 | 5.32 | 5.24 | 5.27 | 5.21 | 350,989 |
| Dec 11, 2024 | 5.30 | 5.39 | 5.24 | 5.30 | 5.24 | 877,322 |
| Dec 10, 2024 | 5.30 | 5.30 | 5.23 | 5.30 | 5.24 | 546,409 |
| Dec 9, 2024 | 5.12 | 5.28 | 5.12 | 5.25 | 5.19 | 342,977 |
| Dec 6, 2024 | 5.34 | 5.34 | 5.25 | 5.28 | 5.22 | 452,141 |
| Dec 5, 2024 | 5.30 | 5.37 | 5.28 | 5.35 | 5.29 | 793,032 |
| Dec 4, 2024 | 5.29 | 5.33 | 5.21 | 5.28 | 5.22 | 644,612 |
| Dec 3, 2024 | 5.29 | 5.38 | 5.28 | 5.30 | 5.24 | 720,743 |
| Dec 2, 2024 | 5.28 | 5.34 | 5.23 | 5.29 | 5.23 | 646,401 |
| Nov 29, 2024 | 5.27 | 5.28 | 5.13 | 5.28 | 5.22 | 498,558 |
| Nov 28, 2024 | 5.22 | 5.30 | 5.21 | 5.28 | 5.22 | 483,645 |
| Nov 27, 2024 | 5.30 | 5.34 | 5.23 | 5.26 | 5.20 | 768,522 |
| Nov 26, 2024 | 5.20 | 5.28 | 5.11 | 5.25 | 5.19 | 419,959 |
| Nov 25, 2024 | 5.30 | 5.31 | 5.15 | 5.15 | 5.09 | 756,110 |
| Nov 22, 2024 | 5.25 | 5.30 | 5.22 | 5.27 | 5.21 | 312,393 |
| Nov 21, 2024 | 5.35 | 5.35 | 5.24 | 5.26 | 5.20 | 511,661 |
| Nov 20, 2024 | 5.35 | 5.35 | 5.23 | 5.29 | 5.23 | 640,977 |
| Nov 19, 2024 | 5.15 | 5.40 | 5.15 | 5.34 | 5.28 | 794,252 |
| Nov 18, 2024 | 5.21 | 5.29 | 5.17 | 5.25 | 5.19 | 798,493 |
| Nov 15, 2024 | 5.28 | 5.28 | 5.18 | 5.19 | 5.13 | 257,051 |
| Nov 14, 2024 | 5.14 | 5.22 | 5.11 | 5.22 | 5.16 | 607,251 |
| Nov 13, 2024 | 5.15 | 5.24 | 5.06 | 5.09 | 5.03 | 812,789 |
| Nov 12, 2024 | 5.34 | 5.36 | 5.23 | 5.29 | 5.23 | 565,400 |
| Nov 11, 2024 | 5.36 | 5.36 | 5.25 | 5.31 | 5.25 | 403,570 |
| Nov 8, 2024 | 5.38 | 5.45 | 5.35 | 5.38 | 5.32 | 469,616 |
| Nov 7, 2024 | 5.38 | 5.38 | 5.32 | 5.37 | 5.31 | 434,387 |
| Nov 6, 2024 | 5.29 | 5.38 | 5.24 | 5.38 | 5.32 | 683,710 |
| Nov 5, 2024 | 5.25 | 5.26 | 5.20 | 5.23 | 5.17 | 311,514 |
| Nov 4, 2024 | 5.14 | 5.25 | 5.10 | 5.25 | 5.19 | 433,226 |
| Nov 1, 2024 | 5.10 | 5.20 | 5.07 | 5.14 | 5.08 | 471,587 |
| Oct 31, 2024 | 5.27 | 5.27 | 5.09 | 5.15 | 5.09 | 494,034 |
| Oct 30, 2024 | 5.38 | 5.38 | 5.17 | 5.23 | 5.17 | 887,316 |
| Oct 29, 2024 | 5.28 | 5.34 | 5.26 | 5.31 | 5.25 | 764,530 |
| Oct 28, 2024 | 5.26 | 5.29 | 5.22 | 5.28 | 5.22 | 302,351 |
| Oct 25, 2024 | 5.33 | 5.37 | 5.26 | 5.29 | 5.23 | 307,716 |
| Oct 24, 2024 | 5.43 | 5.43 | 5.31 | 5.33 | 5.27 | 704,291 |
| Oct 23, 2024 | 5.37 | 5.48 | 5.36 | 5.41 | 5.35 | 822,229 |
| Oct 22, 2024 | 5.25 | 5.35 | 5.25 | 5.33 | 5.27 | 770,514 |
| Oct 21, 2024 | 5.29 | 5.32 | 5.23 | 5.29 | 5.23 | 669,039 |
| Oct 18, 2024 | 5.35 | 5.35 | 5.22 | 5.25 | 5.19 | 667,708 |
| Oct 17, 2024 | 5.36 | 5.39 | 5.31 | 5.33 | 5.27 | 724,617 |
| Oct 16, 2024 | 5.38 | 5.39 | 5.25 | 5.28 | 5.22 | 528,265 |
| Oct 15, 2024 | 5.35 | 5.37 | 5.26 | 5.37 | 5.31 | 710,835 |
| Oct 14, 2024 | 5.38 | 5.40 | 5.24 | 5.25 | 5.19 | 344,743 |
| Oct 11, 2024 | 5.39 | 5.44 | 5.36 | 5.38 | 5.32 | 1,113,946 |
| Oct 10, 2024 | 5.40 | 5.41 | 5.33 | 5.38 | 5.32 | 992,445 |
| Oct 9, 2024 | 5.38 | 5.41 | 5.35 | 5.40 | 5.34 | 986,007 |
| Oct 8, 2024 | 5.31 | 5.40 | 5.26 | 5.38 | 5.32 | 1,061,250 |
| Oct 7, 2024 | 5.12 | 5.33 | 5.08 | 5.33 | 5.27 | 878,840 |
| Oct 4, 2024 | 5.19 | 5.19 | 5.11 | 5.12 | 5.06 | 509,678 |
| Oct 3, 2024 | 5.24 | 5.25 | 5.12 | 5.21 | 5.15 | 893,134 |
| Oct 2, 2024 | 5.29 | 5.31 | 5.21 | 5.21 | 5.15 | 597,695 |
| Oct 1, 2024 | 5.26 | 5.31 | 5.23 | 5.26 | 5.20 | 688,223 |
| Sep 30, 2024 | 5.35 | 5.35 | 5.22 | 5.26 | 5.20 | 1,092,459 |
| Sep 27, 2024 | 5.29 | 5.35 | 5.25 | 5.35 | 5.29 | 448,465 |
| Sep 26, 2024 | 5.24 | 5.39 | 5.23 | 5.34 | 5.28 | 1,152,735 |
| Sep 25, 2024 | 5.17 | 5.21 | 5.09 | 5.21 | 5.15 | 630,723 |
| Sep 24, 2024 | 5.20 | 5.23 | 5.14 | 5.17 | 5.11 | 448,098 |
| Sep 23, 2024 | 5.20 | 5.24 | 5.11 | 5.22 | 5.16 | 497,478 |
| Sep 20, 2024 | 5.20 | 5.23 | 5.13 | 5.22 | 5.16 | 1,273,133 |
| Sep 19, 2024 | 5.17 | 5.19 | 5.06 | 5.19 | 5.13 | 1,091,069 |
| Sep 18, 2024 | 5.15 | 5.16 | 5.07 | 5.11 | 5.05 | 689,457 |
| Sep 17, 2024 | 5.20 | 5.21 | 5.09 | 5.16 | 5.10 | 608,964 |
| Sep 16, 2024 | 5.23 | 5.26 | 5.06 | 5.14 | 5.08 | 693,146 |
| Sep 13, 2024 | 5.33 | 5.34 | 5.20 | 5.27 | 5.21 | 631,834 |
| Sep 12, 2024 | 5.36 | 5.37 | 5.29 | 5.32 | 5.26 | 1,303,510 |
| Sep 11, 2024 | 5.29 | 5.36 | 5.21 | 5.36 | 5.30 | 1,764,477 |
| Sep 10, 2024 | 5.11 | 5.25 | 5.06 | 5.25 | 5.19 | 1,492,039 |
| Sep 9, 2024 | 5.02 | 5.11 | 5.00 | 5.09 | 5.03 | 626,967 |
| Sep 6, 2024 | 5.09 | 5.10 | 5.02 | 5.09 | 5.03 | 747,221 |
| Sep 5, 2024 | 5.10 | 5.14 | 5.03 | 5.08 | 5.02 | 1,085,693 |
| Sep 4, 2024 | 4.96 | 5.12 | 4.92 | 5.12 | 5.06 | 1,287,501 |
| Sep 3, 2024 | 0.04 Dividend | |||||
| Sep 3, 2024 | 5.06 | 5.06 | 4.71 | 5.02 | 4.96 | 1,387,296 |
| Sep 2, 2024 | 5.05 | 5.20 | 5.01 | 5.11 | 5.01 | 1,597,709 |
| Aug 30, 2024 | 4.74 | 5.10 | 4.74 | 5.10 | 5.00 | 2,363,787 |
| Aug 29, 2024 | 4.25 | 4.68 | 4.18 | 4.66 | 4.57 | 1,724,834 |
| Aug 28, 2024 | 4.27 | 4.31 | 4.15 | 4.26 | 4.18 | 955,171 |
| Aug 27, 2024 | 4.34 | 4.39 | 4.27 | 4.30 | 4.22 | 819,091 |
| Aug 26, 2024 | 4.42 | 4.42 | 4.34 | 4.34 | 4.26 | 479,933 |
| Aug 23, 2024 | 4.52 | 4.52 | 4.38 | 4.38 | 4.30 | 350,290 |
| Aug 22, 2024 | 4.38 | 4.55 | 4.35 | 4.53 | 4.45 | 471,058 |
| Aug 21, 2024 | 4.30 | 4.32 | 4.26 | 4.31 | 4.23 | 1,007,950 |
| Aug 20, 2024 | 4.34 | 4.34 | 4.24 | 4.30 | 4.22 | 663,210 |
| Aug 19, 2024 | 4.38 | 4.40 | 4.29 | 4.32 | 4.24 | 424,020 |
| Aug 16, 2024 | 4.38 | 4.45 | 4.36 | 4.40 | 4.32 | 229,596 |
| Aug 15, 2024 | 4.41 | 4.47 | 4.35 | 4.38 | 4.30 | 305,373 |
| Aug 14, 2024 | 4.44 | 4.46 | 4.39 | 4.39 | 4.31 | 175,666 |
| Aug 13, 2024 | 4.32 | 4.41 | 4.30 | 4.40 | 4.32 | 405,829 |
| Aug 12, 2024 | 4.29 | 4.33 | 4.27 | 4.32 | 4.24 | 147,624 |
| Aug 9, 2024 | 4.28 | 4.28 | 4.21 | 4.23 | 4.15 | 184,922 |
| Aug 8, 2024 | 4.17 | 4.22 | 4.12 | 4.22 | 4.14 | 189,854 |
| Aug 7, 2024 | 4.17 | 4.23 | 4.14 | 4.17 | 4.09 | 323,389 |
| Aug 6, 2024 | 4.12 | 4.22 | 4.08 | 4.20 | 4.12 | 431,022 |
| Aug 5, 2024 | 4.28 | 4.30 | 4.13 | 4.15 | 4.07 | 460,642 |
| Aug 2, 2024 | 4.34 | 4.37 | 4.30 | 4.32 | 4.24 | 394,907 |
| Aug 1, 2024 | 4.48 | 4.52 | 4.42 | 4.42 | 4.34 | 599,109 |
| Jul 31, 2024 | 4.45 | 4.48 | 4.42 | 4.47 | 4.39 | 391,956 |
| Jul 30, 2024 | 4.42 | 4.47 | 4.38 | 4.42 | 4.34 | 372,380 |
| Jul 29, 2024 | 4.37 | 4.45 | 4.34 | 4.44 | 4.36 | 434,740 |
| Jul 26, 2024 | 4.37 | 4.37 | 4.30 | 4.30 | 4.22 | 287,817 |
| Jul 25, 2024 | 4.38 | 4.39 | 4.31 | 4.33 | 4.25 | 301,766 |
| Jul 24, 2024 | 4.38 | 4.40 | 4.34 | 4.35 | 4.27 | 317,146 |
| Jul 23, 2024 | 4.31 | 4.40 | 4.31 | 4.38 | 4.30 | 294,627 |
| Jul 22, 2024 | 4.29 | 4.33 | 4.27 | 4.31 | 4.23 | 214,126 |
| Jul 19, 2024 | 4.34 | 4.34 | 4.27 | 4.32 | 4.24 | 320,128 |
| Jul 18, 2024 | 4.48 | 4.48 | 4.37 | 4.37 | 4.29 | 373,714 |
| Jul 17, 2024 | 4.43 | 4.49 | 4.37 | 4.47 | 4.39 | 431,720 |
| Jul 16, 2024 | 4.40 | 4.42 | 4.33 | 4.36 | 4.28 | 787,644 |
| Jul 15, 2024 | 4.40 | 4.45 | 4.38 | 4.39 | 4.31 | 288,583 |
| Jul 12, 2024 | 4.42 | 4.45 | 4.36 | 4.39 | 4.31 | 473,486 |
| Jul 11, 2024 | 4.40 | 4.47 | 4.38 | 4.38 | 4.30 | 399,370 |
| Jul 10, 2024 | 4.38 | 4.39 | 4.30 | 4.36 | 4.28 | 410,421 |
| Jul 9, 2024 | 4.28 | 4.39 | 4.27 | 4.36 | 4.28 | 679,779 |
| Jul 8, 2024 | 4.26 | 4.28 | 4.23 | 4.26 | 4.18 | 166,624 |
| Jul 5, 2024 | 4.28 | 4.28 | 4.23 | 4.27 | 4.19 | 235,058 |
| Jul 4, 2024 | 4.31 | 4.31 | 4.21 | 4.27 | 4.19 | 362,796 |
| Jul 3, 2024 | 4.26 | 4.32 | 4.23 | 4.27 | 4.19 | 344,525 |
| Jul 2, 2024 | 4.22 | 4.27 | 4.19 | 4.26 | 4.18 | 314,914 |
| Jul 1, 2024 | 4.24 | 4.29 | 4.21 | 4.22 | 4.14 | 533,889 |
| Jun 28, 2024 | 4.33 | 4.36 | 4.25 | 4.25 | 4.17 | 893,441 |
| Jun 27, 2024 | 4.24 | 4.31 | 4.24 | 4.30 | 4.22 | 729,833 |
| Jun 26, 2024 | 4.32 | 4.32 | 4.23 | 4.29 | 4.21 | 462,902 |
| Jun 25, 2024 | 4.30 | 4.35 | 4.27 | 4.33 | 4.25 | 697,411 |
| Jun 24, 2024 | 4.33 | 4.36 | 4.24 | 4.28 | 4.20 | 664,764 |
| Jun 21, 2024 | 4.34 | 4.34 | 4.20 | 4.28 | 4.20 | 981,821 |
| Jun 20, 2024 | 4.38 | 4.38 | 4.25 | 4.30 | 4.22 | 1,409,552 |
| Jun 19, 2024 | 4.38 | 4.39 | 4.25 | 4.31 | 4.23 | 674,710 |
| Jun 18, 2024 | 4.36 | 4.39 | 4.31 | 4.37 | 4.29 | 1,087,443 |
| Jun 17, 2024 | 4.40 | 4.41 | 4.32 | 4.32 | 4.24 | 646,013 |
| Jun 14, 2024 | 4.38 | 4.44 | 4.33 | 4.40 | 4.32 | 366,796 |
| Jun 13, 2024 | 4.35 | 4.43 | 4.30 | 4.38 | 4.30 | 655,524 |
| Jun 12, 2024 | 4.34 | 4.36 | 4.30 | 4.34 | 4.26 | 355,915 |
| Jun 11, 2024 | 4.47 | 4.47 | 4.34 | 4.37 | 4.29 | 565,680 |
| Jun 7, 2024 | 4.47 | 4.51 | 4.45 | 4.51 | 4.43 | 364,732 |
| Jun 6, 2024 | 4.51 | 4.55 | 4.44 | 4.47 | 4.39 | 530,704 |
| Jun 5, 2024 | 4.41 | 4.49 | 4.40 | 4.48 | 4.40 | 532,990 |
| Jun 4, 2024 | 4.51 | 4.59 | 4.43 | 4.45 | 4.37 | 491,656 |
| Jun 3, 2024 | 4.50 | 4.55 | 4.42 | 4.54 | 4.45 | 931,451 |
| May 31, 2024 | 4.28 | 4.61 | 4.27 | 4.46 | 4.38 | 2,267,183 |
| May 30, 2024 | 4.18 | 4.21 | 4.13 | 4.20 | 4.12 | 357,673 |
| May 29, 2024 | 4.22 | 4.22 | 4.10 | 4.14 | 4.06 | 418,109 |
| May 28, 2024 | 4.27 | 4.32 | 4.22 | 4.23 | 4.15 | 293,704 |
| May 27, 2024 | 4.34 | 4.36 | 4.27 | 4.28 | 4.20 | 615,562 |
| May 24, 2024 | 4.30 | 4.33 | 4.29 | 4.31 | 4.23 | 475,027 |
| May 23, 2024 | 4.27 | 4.38 | 4.22 | 4.37 | 4.29 | 351,519 |
| May 22, 2024 | 4.37 | 4.39 | 4.27 | 4.31 | 4.23 | 461,888 |
| May 21, 2024 | 4.33 | 4.36 | 4.26 | 4.36 | 4.28 | 397,211 |
| May 20, 2024 | 4.28 | 4.33 | 4.22 | 4.32 | 4.24 | 378,003 |
| May 17, 2024 | 4.42 | 4.42 | 4.26 | 4.27 | 4.19 | 364,055 |
| May 16, 2024 | 4.45 | 4.46 | 4.41 | 4.42 | 4.34 | 468,645 |
| May 15, 2024 | 4.39 | 4.43 | 4.38 | 4.41 | 4.33 | 219,877 |
| May 14, 2024 | 4.37 | 4.40 | 4.29 | 4.38 | 4.30 | 294,254 |
| May 13, 2024 | 4.42 | 4.43 | 4.33 | 4.40 | 4.32 | 473,095 |
| May 10, 2024 | 4.44 | 4.44 | 4.37 | 4.42 | 4.34 | 222,248 |
| May 9, 2024 | 4.41 | 4.44 | 4.38 | 4.44 | 4.36 | 278,235 |
| May 8, 2024 | 4.45 | 4.47 | 4.40 | 4.42 | 4.34 | 418,721 |
| May 7, 2024 | 4.43 | 4.48 | 4.41 | 4.45 | 4.37 | 509,558 |
| May 6, 2024 | 4.51 | 4.53 | 4.41 | 4.42 | 4.34 | 982,906 |
| May 3, 2024 | 4.40 | 4.50 | 4.37 | 4.47 | 4.39 | 1,108,454 |
| May 2, 2024 | 4.14 | 4.44 | 4.14 | 4.36 | 4.28 | 1,676,317 |
| May 1, 2024 | 4.09 | 4.15 | 4.05 | 4.15 | 4.07 | 2,078,488 |
| Apr 30, 2024 | 4.19 | 4.19 | 4.12 | 4.14 | 4.06 | 265,793 |
| Apr 29, 2024 | 4.15 | 4.20 | 4.14 | 4.19 | 4.11 | 299,533 |
| Apr 26, 2024 | 4.15 | 4.17 | 4.05 | 4.11 | 4.03 | 471,866 |
| Apr 24, 2024 | 4.13 | 4.20 | 4.10 | 4.20 | 4.12 | 471,273 |
| Apr 23, 2024 | 4.06 | 4.14 | 4.06 | 4.10 | 4.02 | 350,852 |
| Apr 22, 2024 | 4.05 | 4.08 | 4.03 | 4.05 | 3.97 | 249,775 |
| Apr 19, 2024 | 4.02 | 4.05 | 4.02 | 4.03 | 3.95 | 298,920 |
| Apr 18, 2024 | 4.04 | 4.11 | 4.03 | 4.04 | 3.96 | 255,206 |
| Apr 17, 2024 | 4.01 | 4.08 | 4.01 | 4.05 | 3.97 | 265,267 |
| Apr 16, 2024 | 4.00 | 4.07 | 3.95 | 4.02 | 3.94 | 505,635 |
| Apr 15, 2024 | 4.17 | 4.17 | 4.07 | 4.11 | 4.03 | 746,324 |
| Apr 12, 2024 | 4.08 | 4.19 | 4.08 | 4.16 | 4.08 | 463,435 |
| Apr 11, 2024 | 4.05 | 4.10 | 4.05 | 4.10 | 4.02 | 269,478 |
| Apr 10, 2024 | 4.10 | 4.14 | 4.06 | 4.08 | 4.00 | 395,638 |
| Apr 9, 2024 | 4.04 | 4.10 | 4.02 | 4.10 | 4.02 | 330,632 |
| Apr 8, 2024 | 4.09 | 4.09 | 4.00 | 4.02 | 3.94 | 325,586 |
| Apr 5, 2024 | 4.13 | 4.14 | 4.04 | 4.05 | 3.97 | 250,966 |
| Apr 4, 2024 | 4.14 | 4.17 | 4.09 | 4.14 | 4.06 | 385,154 |
Related Tickers
MBH.AX Maggie Beer Holdings Limited
0.0600
-4.76%
RIC.AX Ridley Corporation Limited
2.4500
-4.30%
RIDYF Ridley Corporation Limited
1.5600
0.00%
HPP.AX Health and Plant Protein Group Limited
0.0420
0.00%
FNV2.F Fraser and Neave, Limited
0.8500
-1.73%
NZS.AX New Zealand Coastal Seafoods Limited
0.0020
0.00%
600737.SS Cofco Sugar Holding CO.,LTD.
9.80
+1.24%
MBX.AX My Foodie Box Limited
0.0040
0.00%
BFC.AX Beston Global Food Company Limited
0.0030
0.00%
AHF.AX Australian Dairy Nutritionals Limited
0.0500
-3.85%