ASX - Delayed Quote AUD
BlackWall Limited (BWF.AX)
0.3700
+0.0200
+(5.71%)
At close: 12:45:20 PM GMT+10
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 |
---|---|---|---|---|---|---|
May 21, 2025 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,046 |
May 20, 2025 | 0.3850 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 39,634 |
May 19, 2025 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 61,258 |
May 16, 2025 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 47 |
May 15, 2025 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 7,428 |
May 14, 2025 | 0.3600 | 0.3950 | 0.3500 | 0.3500 | 0.3500 | 17,807 |
May 13, 2025 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 15,000 |
May 12, 2025 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 13,227 |
May 9, 2025 | 0.3550 | 0.3550 | 0.3300 | 0.3500 | 0.3500 | 12,330 |
May 8, 2025 | 0.3350 | 0.4100 | 0.3350 | 0.3600 | 0.3600 | 77,502 |
May 7, 2025 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 44,290 |
May 6, 2025 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 672 |
May 5, 2025 | 0.3500 | 0.3500 | 0.3250 | 0.3400 | 0.3400 | 35,571 |
May 2, 2025 | 0.3650 | 0.3650 | 0.3300 | 0.3450 | 0.3450 | 56,483 |
May 1, 2025 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Apr 30, 2025 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Apr 29, 2025 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Apr 28, 2025 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 7,782 |
Apr 24, 2025 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 8,957 |
Apr 23, 2025 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 18,079 |
Apr 22, 2025 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 7,567 |
Apr 17, 2025 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,095 |
Apr 16, 2025 | 0.3150 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 43,533 |
Apr 15, 2025 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 974 |
Apr 14, 2025 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 26 |
Apr 11, 2025 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 13,194 |
Apr 10, 2025 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 75,058 |
Apr 9, 2025 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 13,970 |
Apr 8, 2025 | 0.3100 | 0.3300 | 0.2800 | 0.3100 | 0.3100 | 73,660 |
Apr 7, 2025 | 0.3150 | 0.3150 | 0.2900 | 0.2900 | 0.2900 | 5,810 |
Apr 4, 2025 | 0.3250 | 0.3250 | 0.2950 | 0.3100 | 0.3100 | 124,055 |
Apr 3, 2025 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 7,544 |
Apr 2, 2025 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 10,182 |
Apr 1, 2025 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,617 |
Mar 31, 2025 | 0.3300 | 0.3500 | 0.3250 | 0.3450 | 0.3450 | 342,500 |
Mar 28, 2025 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 91,834 |
Mar 27, 2025 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 3,820 |
Mar 26, 2025 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 14,626 |
Mar 25, 2025 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 550 |
Mar 24, 2025 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 10,271 |
Mar 21, 2025 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
Mar 20, 2025 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 7 |
Mar 19, 2025 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 5 |
Mar 18, 2025 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 57,216 |
Mar 17, 2025 | 0.3300 | 0.3500 | 0.3300 | 0.3425 | 0.3425 | 3,107 |
Mar 14, 2025 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 37,962 |
Mar 13, 2025 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 8,757 |
Mar 12, 2025 | 0.3500 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 34,256 |
Mar 11, 2025 | 0.3750 | 0.3750 | 0.3200 | 0.3500 | 0.3500 | 28,765 |
Mar 10, 2025 | 0.005 Dividend | |||||
Mar 10, 2025 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 2,386 |
Mar 7, 2025 | 0.4050 | 0.4200 | 0.3800 | 0.3800 | 0.3750 | 28,298 |
Mar 6, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3947 | 5,267 |
Mar 5, 2025 | 0.3950 | 0.4050 | 0.3800 | 0.4000 | 0.3947 | 56,087 |
Mar 4, 2025 | 0.4100 | 0.4150 | 0.4000 | 0.4000 | 0.3947 | 30,239 |
Mar 3, 2025 | 0.4000 | 0.4125 | 0.3950 | 0.4125 | 0.4071 | 55,513 |
Feb 28, 2025 | 0.4300 | 0.4350 | 0.4150 | 0.4200 | 0.4145 | 35,904 |
Feb 27, 2025 | 0.4000 | 0.4150 | 0.4000 | 0.4100 | 0.4046 | 48,090 |
Feb 26, 2025 | 0.4300 | 0.4300 | 0.4050 | 0.4050 | 0.3997 | 151,248 |
Feb 25, 2025 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4243 | 290 |
Feb 24, 2025 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4243 | 25,923 |
Feb 21, 2025 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4145 | 1,201 |
Feb 20, 2025 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4095 | 7,718 |
Feb 19, 2025 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4243 | 25,549 |
Feb 18, 2025 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 0.4194 | 56,373 |
Feb 17, 2025 | 0.4100 | 0.4200 | 0.4100 | 0.4150 | 0.4095 | 33,384 |
Feb 14, 2025 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4145 | 26,476 |
Feb 13, 2025 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4046 | 225,223 |
Feb 12, 2025 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4046 | 15,132 |
Feb 11, 2025 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4046 | 14 |
Feb 10, 2025 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4046 | 1,702 |
Feb 7, 2025 | 0.4050 | 0.4150 | 0.3900 | 0.4150 | 0.4095 | 103,762 |
Feb 6, 2025 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4046 | 84 |
Feb 5, 2025 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4046 | 73 |
Feb 4, 2025 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.3997 | 34,148 |
Feb 3, 2025 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.3997 | 80,793 |
Jan 31, 2025 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4046 | 11,915 |
Jan 30, 2025 | 0.4100 | 0.4150 | 0.4050 | 0.4100 | 0.4046 | 72,483 |
Jan 29, 2025 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4046 | 36,187 |
Jan 28, 2025 | 0.4150 | 0.4250 | 0.4100 | 0.4100 | 0.4046 | 20,075 |
Jan 24, 2025 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4145 | 12,319 |
Jan 23, 2025 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4145 | 50,095 |
Jan 22, 2025 | 0.4225 | 0.4250 | 0.4200 | 0.4200 | 0.4145 | 53,000 |
Jan 21, 2025 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4145 | 641 |
Jan 20, 2025 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4095 | 50,788 |
Jan 17, 2025 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4095 | 13,705 |
Jan 16, 2025 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4095 | 2,409 |
Jan 15, 2025 | 0.4100 | 0.4200 | 0.4100 | 0.4150 | 0.4095 | 66,592 |
Jan 14, 2025 | 0.4250 | 0.4250 | 0.4175 | 0.4175 | 0.4120 | 7,499 |
Jan 13, 2025 | 0.4250 | 0.4250 | 0.4050 | 0.4100 | 0.4046 | 26,351 |
Jan 10, 2025 | 0.4000 | 0.4250 | 0.4000 | 0.4250 | 0.4194 | 59,602 |
Jan 9, 2025 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | 0.4046 | 206,379 |
Jan 8, 2025 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4046 | 5,205 |
Jan 7, 2025 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4194 | - |
Jan 6, 2025 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4194 | 26 |
Jan 3, 2025 | 0.4150 | 0.4250 | 0.4100 | 0.4250 | 0.4194 | 30,841 |
Jan 2, 2025 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.4095 | 95,044 |
Dec 31, 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4095 | 1,046 |
Dec 30, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.4095 | 38,917 |
Dec 27, 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4200 | 0.4145 | 53,786 |
Dec 24, 2024 | 0.4350 | 0.4400 | 0.4250 | 0.4250 | 0.4194 | 54,050 |
Dec 23, 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4300 | 0.4243 | 122,815 |
Dec 20, 2024 | 0.4100 | 0.4250 | 0.4100 | 0.4250 | 0.4194 | 20,980 |
Dec 19, 2024 | 0.4100 | 0.4150 | 0.4100 | 0.4125 | 0.4071 | 34,144 |
Dec 18, 2024 | 0.4150 | 0.4200 | 0.4050 | 0.4150 | 0.4095 | 61,842 |
Dec 17, 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 0.4095 | 55,075 |
Dec 16, 2024 | 0.4350 | 0.4350 | 0.4100 | 0.4100 | 0.4046 | 99,094 |
Dec 13, 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4145 | 50,203 |
Dec 12, 2024 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4145 | 6,895 |
Dec 11, 2024 | 0.4200 | 0.4350 | 0.4200 | 0.4350 | 0.4293 | 20,758 |
Dec 10, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4046 | 100,017 |
Dec 9, 2024 | 0.4200 | 0.4500 | 0.4150 | 0.4450 | 0.4391 | 96,251 |
Dec 6, 2024 | 0.4200 | 0.4450 | 0.4200 | 0.4450 | 0.4391 | 28,251 |
Dec 5, 2024 | 0.4150 | 0.4450 | 0.4150 | 0.4450 | 0.4391 | 2,541 |
Dec 4, 2024 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4046 | 60,629 |
Dec 3, 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4391 | 3,990 |
Dec 2, 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4500 | 0.4441 | 39,275 |
Nov 29, 2024 | 0.4300 | 0.4325 | 0.4200 | 0.4200 | 0.4145 | 52,073 |
Nov 28, 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4293 | 2,578 |
Nov 27, 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4391 | 2,335 |
Nov 26, 2024 | 0.4550 | 0.4550 | 0.4300 | 0.4350 | 0.4293 | 41,455 |
Nov 25, 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4441 | 4,780 |
Nov 22, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4194 | 98 |
Nov 21, 2024 | 0.4300 | 0.4350 | 0.4200 | 0.4200 | 0.4145 | 277,607 |
Nov 20, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4145 | - |
Nov 19, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4145 | - |
Nov 18, 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4145 | - |
Nov 15, 2024 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4145 | 40,767 |
Nov 14, 2024 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4243 | 26,316 |
Nov 13, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4441 | 2,500 |
Nov 12, 2024 | 0.4600 | 0.4600 | 0.4450 | 0.4500 | 0.4441 | 17,186 |
Nov 11, 2024 | 0.4450 | 0.4600 | 0.4450 | 0.4600 | 0.4539 | 68,673 |
Nov 8, 2024 | 0.4350 | 0.4500 | 0.4200 | 0.4200 | 0.4145 | 71,073 |
Nov 7, 2024 | 0.4100 | 0.4250 | 0.4000 | 0.4200 | 0.4145 | 39,865 |
Nov 6, 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4046 | 9,538 |
Nov 5, 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4100 | 0.4046 | 2,702 |
Nov 4, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4194 | 82 |
Nov 1, 2024 | 0.4100 | 0.4200 | 0.4050 | 0.4200 | 0.4145 | 37,808 |
Oct 31, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.3997 | - |
Oct 30, 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4050 | 0.3997 | 15,650 |
Oct 29, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4145 | 19,174 |
Oct 28, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4145 | 20,300 |
Oct 25, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4046 | 7,330 |
Oct 24, 2024 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 0.4095 | 55,540 |
Oct 23, 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4095 | 16,304 |
Oct 22, 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4293 | 7,498 |
Oct 21, 2024 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4342 | 7,920 |
Oct 18, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4441 | 9,631 |
Oct 17, 2024 | 0.4600 | 0.4650 | 0.4350 | 0.4350 | 0.4293 | 54,500 |
Oct 16, 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4490 | 53,001 |
Oct 15, 2024 | 0.4400 | 0.4550 | 0.4400 | 0.4550 | 0.4490 | 70,206 |
Oct 14, 2024 | 0.4400 | 0.4450 | 0.4400 | 0.4400 | 0.4342 | 36,444 |
Oct 11, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4350 | 0.4293 | 59,278 |
Oct 10, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4342 | 26 |
Oct 9, 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4293 | 21,092 |
Oct 8, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4441 | - |
Oct 7, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4441 | 28,956 |
Oct 4, 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4391 | 1,212 |
Oct 3, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4046 | 22,254 |
Oct 2, 2024 | 0.4500 | 0.4500 | 0.4050 | 0.4100 | 0.4046 | 26,402 |
Oct 1, 2024 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.3997 | 29,810 |
Sep 30, 2024 | 0.4550 | 0.4550 | 0.4000 | 0.4100 | 0.4046 | 143,313 |
Sep 27, 2024 | 0.4550 | 0.4550 | 0.4400 | 0.4525 | 0.4465 | 12,359 |
Sep 26, 2024 | 0.4500 | 0.4650 | 0.4500 | 0.4650 | 0.4589 | 12,205 |
Sep 25, 2024 | 0.4700 | 0.4750 | 0.4500 | 0.4500 | 0.4441 | 62,120 |
Sep 24, 2024 | 0.4850 | 0.5000 | 0.4750 | 0.4800 | 0.4737 | 42,579 |
Sep 23, 2024 | 0.4825 | 0.4900 | 0.4825 | 0.4900 | 0.4836 | 4,203 |
Sep 20, 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4950 | 0.4885 | 13,677 |
Sep 19, 2024 | 0.5000 | 0.5500 | 0.4900 | 0.4900 | 0.4836 | 187,126 |
Sep 18, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.4934 | 18,000 |
Sep 17, 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4836 | 30,106 |
Sep 16, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4900 | 0.4836 | 67,529 |
Sep 13, 2024 | 0.4850 | 0.5050 | 0.4850 | 0.5000 | 0.4934 | 136,179 |
Sep 12, 2024 | 0.4850 | 0.4950 | 0.4750 | 0.4850 | 0.4786 | 28,800 |
Sep 11, 2024 | 0.4950 | 0.5000 | 0.4950 | 0.4950 | 0.4885 | 71,414 |
Sep 10, 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 0.4885 | 80,722 |
Sep 9, 2024 | 0.4850 | 0.4950 | 0.4700 | 0.4700 | 0.4638 | 27,424 |
Sep 6, 2024 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4737 | 68,815 |
Sep 5, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4836 | 107,573 |
Sep 4, 2024 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.4934 | 3,009 |
Sep 3, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4737 | - |
Sep 2, 2024 | 0.4850 | 0.5000 | 0.4750 | 0.4800 | 0.4737 | 88,610 |
Aug 30, 2024 | 0.4650 | 0.4900 | 0.4650 | 0.4850 | 0.4786 | 64,506 |
Aug 29, 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4589 | 39,763 |
Aug 28, 2024 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | 0.4836 | 42,788 |
Aug 27, 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4836 | 144,950 |
Aug 26, 2024 | 0.4850 | 0.5000 | 0.4850 | 0.4950 | 0.4885 | 75,944 |
Aug 23, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4737 | 58,345 |
Aug 22, 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4836 | 5,494 |
Aug 21, 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4786 | 8,561 |
Aug 20, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4737 | 249,027 |
Aug 19, 2024 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | 0.4836 | 703,928 |
Aug 16, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4342 | 24,109 |
Aug 15, 2024 | 0.4250 | 0.4500 | 0.4250 | 0.4300 | 0.4243 | 185,998 |
Aug 14, 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4194 | 16,071 |
Aug 13, 2024 | 0.4300 | 0.4300 | 0.4150 | 0.4300 | 0.4243 | 41,204 |
Aug 12, 2024 | 0.4375 | 0.4375 | 0.4300 | 0.4300 | 0.4243 | 4 |
Aug 9, 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4391 | - |
Aug 8, 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4391 | 83 |
Aug 7, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4441 | 5,566 |
Aug 6, 2024 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 0.4441 | 17,511 |
Aug 5, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4243 | 55,056 |
Aug 2, 2024 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4441 | 10,928 |
Aug 1, 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4194 | 20,000 |
Jul 31, 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 0.4194 | 15,099 |
Jul 30, 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4400 | 0.4342 | 1,449 |
Jul 29, 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4342 | 3 |
Jul 26, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4441 | - |
Jul 25, 2024 | 0.4300 | 0.4500 | 0.4250 | 0.4500 | 0.4441 | 58,404 |
Jul 24, 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 0.3947 | 2,763 |
Jul 23, 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4342 | 18,300 |
Jul 22, 2024 | 0.4350 | 0.4350 | 0.4000 | 0.4250 | 0.4194 | 44,366 |
Jul 19, 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4243 | 12,728 |
Jul 18, 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4300 | 0.4243 | 41,866 |
Jul 17, 2024 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4293 | 11,375 |
Jul 16, 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4243 | 14,500 |
Jul 15, 2024 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4293 | 5,203 |
Jul 12, 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4293 | 11,558 |
Jul 11, 2024 | 0.4400 | 0.4400 | 0.4050 | 0.4200 | 0.4145 | 34,783 |
Jul 10, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4441 | - |
Jul 9, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4441 | 328 |
Jul 8, 2024 | 0.4500 | 0.4550 | 0.4500 | 0.4500 | 0.4441 | 10,825 |
Jul 5, 2024 | 0.4150 | 0.4750 | 0.4150 | 0.4700 | 0.4638 | 74,258 |
Jul 4, 2024 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.3947 | 33,354 |
Jul 3, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3947 | - |
Jul 2, 2024 | 0.4100 | 0.4150 | 0.4000 | 0.4000 | 0.3947 | 17,322 |
Jul 1, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.3997 | - |
Jun 28, 2024 | 0.4400 | 0.4400 | 0.4050 | 0.4050 | 0.3997 | 30,552 |
Jun 27, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4145 | 95,317 |
Jun 26, 2024 | 0.3800 | 0.4050 | 0.3750 | 0.4050 | 0.3997 | 95,111 |
Jun 25, 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3701 | 9,000 |
Jun 24, 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3849 | 7,785 |
Jun 21, 2024 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3701 | 17,170 |
Jun 20, 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.3997 | - |
Jun 19, 2024 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.3997 | 51,793 |
Jun 18, 2024 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4046 | 23,184 |
Jun 17, 2024 | 0.3900 | 0.4050 | 0.3800 | 0.4000 | 0.3947 | 55,812 |
Jun 14, 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3849 | 3,800 |
Jun 13, 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3849 | 36,260 |
Jun 12, 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3553 | 14,942 |
Jun 11, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3651 | 60,381 |
Jun 7, 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3553 | 44,746 |
Jun 6, 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3500 | 0.3454 | 43,484 |
Jun 5, 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3400 | 0.3355 | 172,668 |
Jun 4, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3553 | - |
Jun 3, 2024 | 0.3750 | 0.3900 | 0.3600 | 0.3600 | 0.3553 | 18,469 |
May 31, 2024 | 0.3750 | 0.3900 | 0.3750 | 0.3750 | 0.3701 | 41,843 |
May 30, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3553 | 5,600 |
May 29, 2024 | 0.3750 | 0.3800 | 0.3500 | 0.3500 | 0.3454 | 70,475 |
May 28, 2024 | 0.3950 | 0.4000 | 0.3750 | 0.3750 | 0.3701 | 65,574 |
May 27, 2024 | 0.4050 | 0.4050 | 0.3950 | 0.3950 | 0.3898 | 38,679 |
May 24, 2024 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.3997 | 26,436 |
May 23, 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4145 | 2,005 |
May 22, 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4200 | 0.4145 | 32,640 |
May 21, 2024 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4194 | - |
Related Tickers
ECP.AX ECP Emerging Growth Limited
1.2600
-0.79%
FSI.AX Flagship Investments Limited
1.8800
-0.53%
GC1.AX Glennon Small Companies Ltd
0.4650
0.00%
CD2.AX CD Private Equity Fund II
0.8300
+3.75%
CD1.AX CD Private Equity Fund I
0.5700
+1.79%
FPC.AX Fat Prophets Global Contrarian Fund Ltd
0.9950
+2.05%
ENN.AX Elanor Investors Group
0.8200
0.00%
CIW.AX Clime Investment Management Limited
0.3700
0.00%
CAF.AX Centrepoint Alliance Limited
0.3600
0.00%
GFL.AX Global Masters Fund Limited
3.8700
0.00%