Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.2300
-0.0900
(-2.71%)
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 | 3.3500 | 3.3250 | 3.1500 | 3.2300 | 3.2300 | 1,702,991 |
| Apr 4, 2025 | 3.2300 | 3.3250 | 3.1500 | 3.2300 | 3.2300 | 1,702,991 |
| Apr 3, 2025 | 3.3500 | 3.3900 | 3.1100 | 3.3200 | 3.3200 | 2,478,684 |
| Apr 2, 2025 | 3.3400 | 3.4550 | 3.3400 | 3.4100 | 3.4100 | 785,394 |
| Apr 1, 2025 | 3.4700 | 3.4800 | 3.2800 | 3.3600 | 3.3600 | 2,055,002 |
| Mar 31, 2025 | 3.4000 | 3.4600 | 3.3200 | 3.4600 | 3.4600 | 1,787,433 |
| Mar 28, 2025 | 3.4500 | 3.5400 | 3.4500 | 3.5200 | 3.5200 | 465,592 |
| Mar 27, 2025 | 3.5800 | 3.5900 | 3.3600 | 3.4500 | 3.4500 | 1,247,683 |
| Mar 26, 2025 | 3.5700 | 3.6400 | 3.5400 | 3.6300 | 3.6300 | 1,190,848 |
| Mar 25, 2025 | 3.6600 | 3.6800 | 3.5700 | 3.5900 | 3.5900 | 923,432 |
| Mar 24, 2025 | 3.4800 | 3.6600 | 3.4400 | 3.6000 | 3.6000 | 915,202 |
| Mar 21, 2025 | 3.6100 | 3.7300 | 3.5100 | 3.5100 | 3.5100 | 15,543,336 |
| Mar 20, 2025 | 3.5600 | 3.6200 | 3.4400 | 3.5100 | 3.5100 | 2,131,494 |
| Mar 19, 2025 | 3.4700 | 3.5850 | 3.4300 | 3.4700 | 3.4700 | 939,274 |
| Mar 18, 2025 | 3.5600 | 3.6300 | 3.4700 | 3.4800 | 3.4800 | 919,855 |
| Mar 17, 2025 | 3.5700 | 3.6600 | 3.5200 | 3.5600 | 3.5600 | 954,522 |
| Mar 14, 2025 | 3.4500 | 3.4950 | 3.2900 | 3.4900 | 3.4900 | 1,546,659 |
| Mar 13, 2025 | 3.5700 | 3.6800 | 3.4400 | 3.4500 | 3.4500 | 935,501 |
| Mar 12, 2025 | 3.4500 | 3.6100 | 3.4400 | 3.5300 | 3.5300 | 1,795,134 |
| Mar 11, 2025 | 3.8300 | 3.8600 | 3.4300 | 3.4300 | 3.4300 | 3,332,674 |
| Mar 10, 2025 | 3.7300 | 3.9300 | 3.7300 | 3.9300 | 3.9300 | 1,329,012 |
| Mar 7, 2025 | 3.7100 | 3.8800 | 3.7000 | 3.7300 | 3.7300 | 1,725,851 |
| Mar 6, 2025 | 3.5500 | 3.8400 | 3.5500 | 3.8200 | 3.8200 | 1,596,219 |
| Mar 5, 2025 | 3.6500 | 3.6500 | 3.5000 | 3.5800 | 3.5800 | 2,118,520 |
| Mar 4, 2025 | 3.5300 | 3.6300 | 3.5200 | 3.6000 | 3.6000 | 1,591,633 |
| Mar 3, 2025 | 3.5400 | 3.7000 | 3.5300 | 3.5800 | 3.5800 | 1,098,900 |
| Feb 28, 2025 | 3.7100 | 3.7600 | 3.6300 | 3.6600 | 3.6600 | 737,355 |
| Feb 27, 2025 | 3.7400 | 3.8500 | 3.7100 | 3.7200 | 3.7200 | 711,582 |
| Feb 26, 2025 | 3.8000 | 3.8300 | 3.6200 | 3.7400 | 3.7400 | 865,880 |
| Feb 25, 2025 | 3.6300 | 3.7600 | 3.6200 | 3.7400 | 3.7400 | 758,567 |
| Feb 24, 2025 | 3.7800 | 3.7900 | 3.5700 | 3.6700 | 3.6700 | 1,650,892 |
| Feb 21, 2025 | 3.8800 | 3.8800 | 3.7600 | 3.8500 | 3.8500 | 484,614 |
| Feb 20, 2025 | 3.9600 | 3.9600 | 3.7800 | 3.8200 | 3.8200 | 1,303,187 |
| Feb 19, 2025 | 3.9800 | 3.9800 | 3.8300 | 3.9200 | 3.9200 | 522,968 |
| Feb 18, 2025 | 3.9500 | 3.9900 | 3.8700 | 3.9300 | 3.9300 | 365,148 |
| Feb 17, 2025 | 3.9300 | 4.0800 | 3.8400 | 3.9500 | 3.9500 | 1,239,194 |
| Feb 14, 2025 | 3.8100 | 3.9100 | 3.7800 | 3.9000 | 3.9000 | 441,443 |
| Feb 13, 2025 | 3.8300 | 3.8500 | 3.7250 | 3.8000 | 3.8000 | 676,252 |
| Feb 12, 2025 | 3.8500 | 3.8500 | 3.7500 | 3.8400 | 3.8400 | 734,847 |
| Feb 11, 2025 | 3.9000 | 3.9700 | 3.7800 | 3.8000 | 3.8000 | 1,636,442 |
| Feb 10, 2025 | 3.9400 | 3.9450 | 3.7100 | 3.8800 | 3.8800 | 818,114 |
| Feb 7, 2025 | 3.9200 | 3.9900 | 3.8600 | 3.9900 | 3.9900 | 588,765 |
| Feb 6, 2025 | 3.9900 | 4.0250 | 3.8550 | 3.9000 | 3.9000 | 786,815 |
| Feb 5, 2025 | 3.8900 | 3.9800 | 3.8900 | 3.9800 | 3.9800 | 1,173,474 |
| Feb 4, 2025 | 3.9000 | 4.0000 | 3.8700 | 3.8800 | 3.8800 | 916,459 |
| Feb 3, 2025 | 3.9700 | 4.0200 | 3.8800 | 3.8900 | 3.8900 | 935,466 |
| Jan 31, 2025 | 3.9700 | 4.0700 | 3.8700 | 4.0300 | 4.0300 | 948,265 |
| Jan 30, 2025 | 3.9400 | 3.9900 | 3.8300 | 3.9000 | 3.9000 | 1,112,215 |
| Jan 29, 2025 | 3.7800 | 3.9400 | 3.7500 | 3.9300 | 3.9300 | 1,807,370 |
| Jan 28, 2025 | 3.7600 | 3.8300 | 3.6400 | 3.7700 | 3.7700 | 1,056,565 |
| Jan 24, 2025 | 3.6000 | 3.8200 | 3.6000 | 3.7800 | 3.7800 | 1,071,010 |
| Jan 23, 2025 | 3.4600 | 3.6200 | 3.4250 | 3.6000 | 3.6000 | 1,070,632 |
| Jan 22, 2025 | 3.5700 | 3.6000 | 3.4900 | 3.4900 | 3.4900 | 745,970 |
| Jan 21, 2025 | 3.5000 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 570,496 |
| Jan 20, 2025 | 3.4700 | 3.5600 | 3.4400 | 3.5300 | 3.5300 | 590,614 |
| Jan 17, 2025 | 3.3800 | 3.4800 | 3.3050 | 3.4600 | 3.4600 | 461,619 |
| Jan 16, 2025 | 3.3700 | 3.4100 | 3.2450 | 3.3500 | 3.3500 | 1,314,662 |
| Jan 15, 2025 | 3.2400 | 3.3400 | 3.2300 | 3.3100 | 3.3100 | 497,710 |
| Jan 14, 2025 | 3.3900 | 3.3900 | 3.2700 | 3.2900 | 3.2900 | 756,347 |
| Jan 13, 2025 | 3.6000 | 3.6000 | 3.3800 | 3.4000 | 3.4000 | 647,279 |
| Jan 10, 2025 | 3.5900 | 3.6700 | 3.4400 | 3.6500 | 3.6500 | 1,041,062 |
| Jan 9, 2025 | 3.5400 | 3.6200 | 3.5300 | 3.6200 | 3.6200 | 486,448 |
| Jan 8, 2025 | 3.5700 | 3.6000 | 3.5000 | 3.5800 | 3.5800 | 753,202 |
| Jan 7, 2025 | 3.5800 | 3.6300 | 3.5300 | 3.6300 | 3.6300 | 756,122 |
| Jan 6, 2025 | 3.6000 | 3.6000 | 3.4900 | 3.5800 | 3.5800 | 683,392 |
| Jan 3, 2025 | 3.5400 | 3.5600 | 3.4700 | 3.5600 | 3.5600 | 1,067,293 |
| Jan 2, 2025 | 3.7000 | 3.7000 | 3.5400 | 3.5800 | 3.5800 | 563,617 |
| Dec 31, 2024 | 3.7100 | 3.7150 | 3.5700 | 3.7100 | 3.7100 | 510,432 |
| Dec 30, 2024 | 3.5300 | 3.7300 | 3.5100 | 3.7300 | 3.7300 | 713,201 |
| Dec 27, 2024 | 3.3600 | 3.6500 | 3.3600 | 3.6000 | 3.6000 | 1,190,879 |
| Dec 24, 2024 | 3.4000 | 3.4200 | 3.3300 | 3.3700 | 3.3700 | 269,076 |
| Dec 23, 2024 | 3.3600 | 3.4200 | 3.3600 | 3.4100 | 3.4100 | 368,795 |
| Dec 20, 2024 | 3.4100 | 3.4500 | 3.3600 | 3.3800 | 3.3800 | 423,751 |
| Dec 19, 2024 | 3.3200 | 3.4500 | 3.2300 | 3.3800 | 3.3800 | 979,937 |
| Dec 18, 2024 | 3.5200 | 3.5600 | 3.4100 | 3.4400 | 3.4400 | 1,021,500 |
| Dec 17, 2024 | 3.4900 | 3.5800 | 3.4300 | 3.5400 | 3.5400 | 906,368 |
| Dec 16, 2024 | 3.5900 | 3.5900 | 3.4400 | 3.4700 | 3.4700 | 686,823 |
| Dec 13, 2024 | 3.5700 | 3.6200 | 3.4800 | 3.5900 | 3.5900 | 779,738 |
| Dec 12, 2024 | 3.5000 | 3.5700 | 3.4300 | 3.5700 | 3.5700 | 1,153,734 |
| Dec 11, 2024 | 3.3900 | 3.5500 | 3.3100 | 3.4900 | 3.4900 | 1,568,757 |
| Dec 10, 2024 | 3.5700 | 3.5700 | 3.4200 | 3.4800 | 3.4800 | 825,845 |
| Dec 9, 2024 | 3.6400 | 3.7000 | 3.4900 | 3.5400 | 3.5400 | 3,152,047 |
| Dec 6, 2024 | 3.6700 | 3.7100 | 3.5850 | 3.6200 | 3.6200 | 806,504 |
| Dec 5, 2024 | 3.7500 | 3.7800 | 3.6500 | 3.7100 | 3.7100 | 1,078,850 |
| Dec 4, 2024 | 3.7200 | 3.7800 | 3.6200 | 3.7000 | 3.7000 | 1,064,722 |
| Dec 3, 2024 | 3.5700 | 3.7400 | 3.5700 | 3.7100 | 3.7100 | 1,415,577 |
| Dec 2, 2024 | 3.6500 | 3.6500 | 3.4500 | 3.5500 | 3.5500 | 1,228,686 |
| Nov 29, 2024 | 3.6000 | 3.6800 | 3.5200 | 3.6800 | 3.6800 | 1,055,397 |
| Nov 28, 2024 | 3.5700 | 3.6100 | 3.5200 | 3.5400 | 3.5400 | 1,281,379 |
| Nov 27, 2024 | 3.4500 | 3.5700 | 3.4300 | 3.5100 | 3.5100 | 1,214,917 |
| Nov 26, 2024 | 3.4200 | 3.5000 | 3.3600 | 3.3800 | 3.3800 | 1,362,537 |
| Nov 25, 2024 | 3.4100 | 3.5100 | 3.3400 | 3.4200 | 3.4200 | 1,509,371 |
| Nov 22, 2024 | 3.5000 | 3.6100 | 3.3700 | 3.3900 | 3.3900 | 3,619,468 |
| Nov 21, 2024 | 3.4900 | 3.6000 | 3.4200 | 3.5000 | 3.5000 | 1,168,903 |
| Nov 20, 2024 | 3.2200 | 3.5400 | 3.2000 | 3.4900 | 3.4900 | 6,500,981 |
| Nov 19, 2024 | 3.1000 | 3.2400 | 3.0450 | 3.2200 | 3.2200 | 1,278,909 |
| Nov 18, 2024 | 2.9500 | 3.1000 | 2.9100 | 3.0700 | 3.0700 | 904,716 |
| Nov 15, 2024 | 2.9500 | 3.2300 | 2.9300 | 3.0000 | 3.0000 | 4,695,295 |
| Nov 14, 2024 | 2.7700 | 2.9200 | 2.7500 | 2.8700 | 2.8700 | 10,458,829 |
| Nov 13, 2024 | 2.7000 | 2.7600 | 2.6300 | 2.6300 | 2.6300 | 752,545 |
| Nov 12, 2024 | 2.7000 | 2.7500 | 2.6900 | 2.7000 | 2.7000 | 1,136,827 |
| Nov 11, 2024 | 2.7000 | 2.7300 | 2.6500 | 2.6800 | 2.6800 | 322,020 |
| Nov 8, 2024 | 2.6600 | 2.7600 | 2.6200 | 2.6800 | 2.6800 | 698,851 |
| Nov 7, 2024 | 2.7300 | 2.7400 | 2.6200 | 2.6900 | 2.6900 | 305,140 |
| Nov 6, 2024 | 2.6500 | 2.7800 | 2.6500 | 2.6700 | 2.6700 | 984,094 |
| Nov 5, 2024 | 2.7500 | 2.7500 | 2.6350 | 2.6500 | 2.6500 | 158,362 |
| Nov 4, 2024 | 2.7400 | 2.7800 | 2.7000 | 2.7400 | 2.7400 | 228,905 |
| Nov 1, 2024 | 2.5900 | 2.7900 | 2.5700 | 2.7300 | 2.7300 | 763,431 |
| Oct 31, 2024 | 2.5600 | 2.6200 | 2.5400 | 2.6200 | 2.6200 | 621,015 |
| Oct 30, 2024 | 2.4400 | 2.5400 | 2.4100 | 2.5000 | 2.5000 | 723,673 |
| Oct 29, 2024 | 2.4000 | 2.4900 | 2.4000 | 2.4500 | 2.4500 | 402,517 |
| Oct 28, 2024 | 2.5600 | 2.5700 | 2.4200 | 2.4600 | 2.4600 | 259,067 |
| Oct 25, 2024 | 2.5500 | 2.5600 | 2.5200 | 2.5500 | 2.5500 | 387,662 |
| Oct 24, 2024 | 2.5800 | 2.6000 | 2.5100 | 2.5400 | 2.5400 | 213,665 |
| Oct 23, 2024 | 2.5500 | 2.6100 | 2.4500 | 2.5900 | 2.5900 | 510,952 |
| Oct 22, 2024 | 2.5900 | 2.6000 | 2.5300 | 2.5400 | 2.5400 | 568,646 |
| Oct 21, 2024 | 2.6300 | 2.6700 | 2.5400 | 2.6000 | 2.6000 | 510,261 |
| Oct 18, 2024 | 2.5800 | 2.6900 | 2.5800 | 2.6300 | 2.6300 | 492,692 |
| Oct 17, 2024 | 2.5000 | 2.6600 | 2.4900 | 2.5500 | 2.5500 | 608,393 |
| Oct 16, 2024 | 2.3800 | 2.4900 | 2.3800 | 2.4800 | 2.4800 | 799,471 |
| Oct 15, 2024 | 2.3800 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 695,116 |
| Oct 14, 2024 | 2.4500 | 2.5100 | 2.3500 | 2.3800 | 2.3800 | 1,454,004 |
| Oct 11, 2024 | 2.4300 | 2.4700 | 2.3800 | 2.4300 | 2.4300 | 403,030 |
| Oct 10, 2024 | 2.4200 | 2.4800 | 2.4000 | 2.4300 | 2.4300 | 823,289 |
| Oct 9, 2024 | 2.4700 | 2.4700 | 2.4000 | 2.4300 | 2.4300 | 178,784 |
| Oct 8, 2024 | 2.4000 | 2.4500 | 2.3800 | 2.4300 | 2.4300 | 246,733 |
| Oct 7, 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4300 | 2.4300 | 793,568 |
| Oct 4, 2024 | 2.4200 | 2.4400 | 2.3700 | 2.3800 | 2.3800 | 235,480 |
| Oct 3, 2024 | 2.4000 | 2.4300 | 2.3500 | 2.4100 | 2.4100 | 945,986 |
| Oct 2, 2024 | 2.4100 | 2.4900 | 2.3950 | 2.4100 | 2.4100 | 204,406 |
| Oct 1, 2024 | 2.4300 | 2.4500 | 2.3900 | 2.4400 | 2.4400 | 179,648 |
| Sep 30, 2024 | 2.3500 | 2.4700 | 2.3400 | 2.4300 | 2.4300 | 260,026 |
| Sep 27, 2024 | 2.3800 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 853,521 |
| Sep 26, 2024 | 2.4400 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 490,535 |
| Sep 25, 2024 | 2.4700 | 2.4800 | 2.4100 | 2.4100 | 2.4100 | 110,831 |
| Sep 24, 2024 | 2.4800 | 2.5300 | 2.3800 | 2.4600 | 2.4600 | 677,703 |
| Sep 23, 2024 | 2.4600 | 2.5300 | 2.4600 | 2.5000 | 2.5000 | 321,346 |
| Sep 20, 2024 | 2.4300 | 2.5700 | 2.4300 | 2.5000 | 2.5000 | 1,522,271 |
| Sep 19, 2024 | 2.4000 | 2.4400 | 2.3200 | 2.4400 | 2.4400 | 212,757 |
| Sep 18, 2024 | 2.3600 | 2.4700 | 2.3300 | 2.3500 | 2.3500 | 3,259,972 |
| Sep 17, 2024 | 2.4000 | 2.4150 | 2.3100 | 2.3700 | 2.3700 | 200,128 |
| Sep 16, 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3800 | 2.3800 | 434,697 |
| Sep 13, 2024 | 2.3400 | 2.4300 | 2.3400 | 2.4100 | 2.4100 | 734,983 |
| Sep 12, 2024 | 2.2700 | 2.3600 | 2.2500 | 2.3500 | 2.3500 | 2,394,054 |
| Sep 11, 2024 | 2.2700 | 2.2900 | 2.1900 | 2.2500 | 2.2500 | 654,956 |
| Sep 10, 2024 | 2.2100 | 2.2900 | 2.1800 | 2.2700 | 2.2700 | 441,441 |
| Sep 9, 2024 | 2.0500 | 2.2400 | 2.0400 | 2.2000 | 2.2000 | 621,750 |
| Sep 6, 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 758,554 |
| Sep 5, 2024 | 2.0400 | 2.0800 | 2.0200 | 2.0300 | 2.0300 | 188,239 |
| Sep 4, 2024 | 1.9800 | 2.0900 | 1.9500 | 2.0300 | 2.0300 | 1,137,195 |
| Sep 3, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 259,328 |
| Sep 2, 2024 | 2.1000 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 251,147 |
| Aug 30, 2024 | 1.9850 | 2.1300 | 1.9500 | 2.1200 | 2.1200 | 867,414 |
| Aug 29, 2024 | 2.0000 | 2.0100 | 1.9800 | 2.0100 | 2.0100 | 305,631 |
| Aug 28, 2024 | 2.0400 | 2.0400 | 1.9450 | 2.0100 | 2.0100 | 1,410,528 |
| Aug 27, 2024 | 2.0300 | 2.0600 | 1.9800 | 2.0100 | 2.0100 | 248,901 |
| Aug 26, 2024 | 2.1100 | 2.1200 | 1.9600 | 2.0400 | 2.0400 | 395,371 |
| Aug 23, 2024 | 2.1300 | 2.1300 | 2.0600 | 2.0800 | 2.0800 | 462,589 |
| Aug 22, 2024 | 2.1900 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 183,581 |
| Aug 21, 2024 | 2.0900 | 2.1800 | 2.0400 | 2.1700 | 2.1700 | 3,498,766 |
| Aug 20, 2024 | 2.1700 | 2.1900 | 2.0900 | 2.1000 | 2.1000 | 189,841 |
| Aug 19, 2024 | 2.1700 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | 732,377 |
| Aug 16, 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1600 | 2.1600 | 160,916 |
| Aug 15, 2024 | 2.2200 | 2.2500 | 2.1200 | 2.1600 | 2.1600 | 385,570 |
| Aug 14, 2024 | 2.2100 | 2.2800 | 2.1700 | 2.2000 | 2.2000 | 616,808 |
| Aug 13, 2024 | 2.2000 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 707,963 |
| Aug 12, 2024 | 2.1500 | 2.2900 | 2.1500 | 2.2200 | 2.2200 | 900,986 |
| Aug 9, 2024 | 2.0200 | 2.1500 | 2.0200 | 2.1300 | 2.1300 | 1,018,101 |
| Aug 8, 2024 | 1.9700 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 382,157 |
| Aug 7, 2024 | 1.9850 | 2.0300 | 1.9500 | 2.0100 | 2.0100 | 501,758 |
| Aug 6, 2024 | 1.8500 | 2.0000 | 1.7850 | 2.0000 | 2.0000 | 655,174 |
| Aug 5, 2024 | 2.0100 | 2.0200 | 1.9050 | 1.9200 | 1.9200 | 682,745 |
| Aug 2, 2024 | 2.0200 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 1,304,630 |
| Aug 1, 2024 | 1.9700 | 2.0700 | 1.9700 | 2.0700 | 2.0700 | 336,079 |
| Jul 31, 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9550 | 1.9550 | 134,893 |
| Jul 30, 2024 | 1.9600 | 1.9950 | 1.9250 | 1.9900 | 1.9900 | 472,564 |
| Jul 29, 2024 | 1.9850 | 2.0100 | 1.9350 | 1.9500 | 1.9500 | 375,757 |
| Jul 26, 2024 | 2.0400 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 3,453,981 |
| Jul 25, 2024 | 2.0500 | 2.0500 | 1.9750 | 2.0400 | 2.0400 | 501,485 |
| Jul 24, 2024 | 2.0100 | 2.0800 | 2.0100 | 2.0800 | 2.0800 | 319,282 |
| Jul 23, 2024 | 2.0100 | 2.0800 | 2.0100 | 2.0300 | 2.0300 | 377,317 |
| Jul 22, 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 396,138 |
| Jul 19, 2024 | 2.0000 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 320,543 |
| Jul 18, 2024 | 2.0100 | 2.0700 | 1.9550 | 2.0500 | 2.0500 | 340,489 |
| Jul 17, 2024 | 1.8900 | 2.0700 | 1.8900 | 2.0400 | 2.0400 | 566,593 |
| Jul 16, 2024 | 1.9500 | 1.9500 | 1.8800 | 1.8900 | 1.8900 | 656,925 |
| Jul 15, 2024 | 1.9500 | 2.0000 | 1.8900 | 1.9700 | 1.9700 | 696,612 |
| Jul 12, 2024 | 2.0000 | 2.0200 | 1.9350 | 1.9750 | 1.9750 | 1,267,815 |
| Jul 11, 2024 | 1.8900 | 2.0100 | 1.8700 | 2.0100 | 2.0100 | 1,779,172 |
| Jul 10, 2024 | 1.7400 | 1.8900 | 1.7400 | 1.8800 | 1.8800 | 1,284,272 |
| Jul 9, 2024 | 1.7750 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 2,241,157 |
| Jul 8, 2024 | 1.7750 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 185,448 |
| Jul 5, 2024 | 1.7800 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 166,941 |
| Jul 4, 2024 | 1.8000 | 1.8200 | 1.7550 | 1.7950 | 1.7950 | 446,911 |
| Jul 3, 2024 | 1.7900 | 1.8050 | 1.7800 | 1.8000 | 1.8000 | 275,493 |
| Jul 2, 2024 | 1.7900 | 1.8000 | 1.7750 | 1.7900 | 1.7900 | 307,262 |
| Jul 1, 2024 | 1.8650 | 1.8700 | 1.7500 | 1.7900 | 1.7900 | 1,101,243 |
| Jun 28, 2024 | 1.8800 | 1.9250 | 1.8550 | 1.8900 | 1.8900 | 280,471 |
| Jun 27, 2024 | 1.8650 | 1.9450 | 1.8250 | 1.9450 | 1.9450 | 348,469 |
| Jun 26, 2024 | 1.8800 | 1.8950 | 1.8500 | 1.8850 | 1.8850 | 152,671 |
| Jun 25, 2024 | 1.8800 | 1.8950 | 1.8600 | 1.8900 | 1.8900 | 554,406 |
| Jun 24, 2024 | 1.8600 | 1.9000 | 1.8050 | 1.8950 | 1.8950 | 415,715 |
| Jun 21, 2024 | 1.9000 | 1.9150 | 1.8600 | 1.8850 | 1.8850 | 473,843 |
| Jun 20, 2024 | 1.8550 | 1.9325 | 1.8550 | 1.9000 | 1.9000 | 584,410 |
| Jun 19, 2024 | 1.8300 | 1.8650 | 1.8150 | 1.8500 | 1.8500 | 779,095 |
| Jun 18, 2024 | 1.8200 | 1.8650 | 1.7800 | 1.8300 | 1.8300 | 790,959 |
| Jun 17, 2024 | 1.8400 | 1.8700 | 1.8050 | 1.8250 | 1.8250 | 265,015 |
| Jun 14, 2024 | 1.8000 | 1.8450 | 1.7700 | 1.8300 | 1.8300 | 349,715 |
| Jun 13, 2024 | 1.8400 | 1.8800 | 1.8150 | 1.8300 | 1.8300 | 682,313 |
| Jun 12, 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 232,848 |
| Jun 11, 2024 | 1.7400 | 1.8500 | 1.7400 | 1.8300 | 1.8300 | 581,920 |
| Jun 7, 2024 | 1.7600 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 599,701 |
| Jun 6, 2024 | 1.8000 | 1.8500 | 1.7550 | 1.7600 | 1.7600 | 660,703 |
| Jun 5, 2024 | 1.7100 | 1.8450 | 1.7100 | 1.7900 | 1.7900 | 816,772 |
| Jun 4, 2024 | 1.7250 | 1.7350 | 1.7000 | 1.7250 | 1.7250 | 304,424 |
| Jun 3, 2024 | 1.8900 | 1.8900 | 1.7300 | 1.7450 | 1.7450 | 613,747 |
| May 31, 2024 | 1.7750 | 1.9600 | 1.7250 | 1.8950 | 1.8950 | 4,011,000 |
| May 30, 2024 | 1.6350 | 1.8000 | 1.6350 | 1.7000 | 1.7000 | 1,999,653 |
| May 29, 2024 | 1.5700 | 1.5700 | 1.5150 | 1.5500 | 1.5500 | 450,484 |
| May 28, 2024 | 1.5700 | 1.5750 | 1.5250 | 1.5350 | 1.5350 | 112,813 |
| May 27, 2024 | 1.5000 | 1.5850 | 1.5000 | 1.5700 | 1.5700 | 257,837 |
| May 24, 2024 | 1.4500 | 1.5200 | 1.4450 | 1.4850 | 1.4850 | 514,566 |
| May 23, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4550 | 1.4550 | 1,401,174 |
| May 22, 2024 | 1.4650 | 1.4900 | 1.4450 | 1.4800 | 1.4800 | 624,012 |
| May 21, 2024 | 1.4500 | 1.4850 | 1.4500 | 1.4700 | 1.4700 | 53,258 |
| May 20, 2024 | 1.4750 | 1.5000 | 1.4650 | 1.4650 | 1.4650 | 137,560 |
| May 17, 2024 | 1.4950 | 1.4950 | 1.4550 | 1.4650 | 1.4650 | 62,368 |
| May 16, 2024 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 319,604 |
| May 15, 2024 | 1.4200 | 1.4550 | 1.4150 | 1.4400 | 1.4400 | 96,429 |
| May 14, 2024 | 1.4850 | 1.4950 | 1.4100 | 1.4100 | 1.4100 | 106,797 |
| May 13, 2024 | 1.5000 | 1.5500 | 1.4450 | 1.4750 | 1.4750 | 92,143 |
| May 10, 2024 | 1.4750 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 778,517 |
| May 9, 2024 | 1.5150 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 91,105 |
| May 8, 2024 | 1.5800 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 132,410 |
| May 7, 2024 | 1.5450 | 1.6150 | 1.5400 | 1.5850 | 1.5850 | 176,148 |
| May 6, 2024 | 1.4600 | 1.5550 | 1.4350 | 1.5400 | 1.5400 | 256,898 |
| May 3, 2024 | 1.3850 | 1.4900 | 1.3500 | 1.4900 | 1.4900 | 289,768 |
| May 2, 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 153,069 |
| May 1, 2024 | 1.4400 | 1.4450 | 1.3800 | 1.3800 | 1.3800 | 183,755 |
| Apr 30, 2024 | 1.4550 | 1.5250 | 1.4300 | 1.4350 | 1.4350 | 66,953 |
| Apr 29, 2024 | 1.4550 | 1.4850 | 1.4200 | 1.4600 | 1.4600 | 118,708 |
| Apr 26, 2024 | 1.4850 | 1.4900 | 1.4250 | 1.4900 | 1.4900 | 207,552 |
| Apr 24, 2024 | 1.4500 | 1.4950 | 1.4500 | 1.4700 | 1.4700 | 582,758 |
| Apr 23, 2024 | 1.4000 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 105,587 |
| Apr 22, 2024 | 1.3900 | 1.4550 | 1.3700 | 1.4050 | 1.4050 | 340,667 |
| Apr 19, 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 152,616 |
| Apr 18, 2024 | 1.5550 | 1.5550 | 1.4800 | 1.5100 | 1.5100 | 56,137 |
| Apr 17, 2024 | 1.4950 | 1.5500 | 1.4650 | 1.5200 | 1.5200 | 95,023 |
| Apr 16, 2024 | 1.5100 | 1.5100 | 1.4750 | 1.5000 | 1.5000 | 382,897 |
| Apr 15, 2024 | 1.5400 | 1.5400 | 1.4600 | 1.4950 | 1.4950 | 195,403 |
| Apr 12, 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5450 | 1.5450 | 43,565 |
| Apr 11, 2024 | 1.5900 | 1.6050 | 1.4950 | 1.5400 | 1.5400 | 441,961 |
| Apr 10, 2024 | 1.5650 | 1.6350 | 1.5650 | 1.6150 | 1.6150 | 169,098 |
| Apr 9, 2024 | 1.6300 | 1.6750 | 1.6150 | 1.6450 | 1.6450 | 194,571 |
| Apr 8, 2024 | 1.6700 | 1.6700 | 1.5500 | 1.6200 | 1.6200 | 387,299 |
| Apr 5, 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6600 | 1.6600 | 87,938 |
| Apr 4, 2024 | 1.6700 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 1,275,641 |
Related Tickers
CDA.AX Codan Limited
14.64
-4.87%
OXT.AX Orexplore Technologies Limited
0.0170
0.00%
NTG.OL Nordic Technology Group AS
1.6900
0.00%
X2M.AX X2M Connect Limited
0.0210
0.00%
DVL.AX dorsaVi Ltd
0.0070
0.00%
OIL.AX Optiscan Imaging Limited
0.1300
0.00%
IKE.AX ikeGPS Group Limited
0.6950
-1.42%
HYD.AX Hydrix Limited
0.0180
+12.50%
SMN.AX Structural Monitoring Systems Plc
0.3600
-2.70%
MJLB Ultrack Systems, Inc.
0.0003
0.00%