Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5.20
+0.04
+(0.78%)
At close: April 4 at 4:10:36 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 | 5.04 | 5.21 | 5.00 | 5.20 | 5.20 | 88,484 |
| Apr 4, 2025 | 5.04 | 5.21 | 5.00 | 5.20 | 5.20 | 88,530 |
| Apr 3, 2025 | 5.10 | 5.22 | 5.06 | 5.16 | 5.16 | 33,460 |
| Apr 2, 2025 | 5.10 | 5.14 | 5.05 | 5.10 | 5.10 | 46,466 |
| Apr 1, 2025 | 5.14 | 5.19 | 5.05 | 5.15 | 5.15 | 24,839 |
| Mar 31, 2025 | 0.10 Dividend | |||||
| Mar 31, 2025 | 5.17 | 5.19 | 5.14 | 5.19 | 5.19 | 16,597 |
| Mar 28, 2025 | 5.19 | 5.30 | 5.18 | 5.25 | 5.15 | 41,374 |
| Mar 27, 2025 | 5.16 | 5.22 | 5.16 | 5.17 | 5.07 | 50,436 |
| Mar 26, 2025 | 5.25 | 5.25 | 5.16 | 5.18 | 5.08 | 31,622 |
| Mar 25, 2025 | 5.19 | 5.25 | 5.13 | 5.25 | 5.15 | 35,967 |
| Mar 24, 2025 | 5.23 | 5.29 | 5.15 | 5.19 | 5.09 | 131,549 |
| Mar 21, 2025 | 5.26 | 5.34 | 5.22 | 5.27 | 5.17 | 45,678 |
| Mar 20, 2025 | 5.23 | 5.28 | 5.20 | 5.27 | 5.17 | 25,994 |
| Mar 19, 2025 | 5.28 | 5.28 | 5.20 | 5.20 | 5.10 | 27,970 |
| Mar 18, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.10 | 52,730 |
| Mar 17, 2025 | 5.21 | 5.29 | 5.21 | 5.29 | 5.19 | 34,454 |
| Mar 14, 2025 | 5.29 | 5.31 | 5.20 | 5.20 | 5.10 | 27,394 |
| Mar 13, 2025 | 5.29 | 5.31 | 5.18 | 5.20 | 5.10 | 68,836 |
| Mar 12, 2025 | 5.28 | 5.29 | 5.21 | 5.29 | 5.19 | 61,204 |
| Mar 11, 2025 | 5.29 | 5.29 | 5.22 | 5.28 | 5.18 | 159,980 |
| Mar 10, 2025 | 5.20 | 5.34 | 5.09 | 5.29 | 5.19 | 104,268 |
| Mar 7, 2025 | 5.21 | 5.37 | 5.17 | 5.20 | 5.10 | 68,518 |
| Mar 6, 2025 | 5.30 | 5.36 | 5.21 | 5.21 | 5.11 | 27,574 |
| Mar 5, 2025 | 5.41 | 5.46 | 5.33 | 5.33 | 5.23 | 20,100 |
| Mar 4, 2025 | 5.50 | 5.50 | 5.41 | 5.48 | 5.38 | 83,533 |
| Mar 3, 2025 | 5.60 | 5.60 | 5.45 | 5.48 | 5.38 | 48,321 |
| Feb 28, 2025 | 5.51 | 5.60 | 5.51 | 5.60 | 5.49 | 7,694 |
| Feb 27, 2025 | 5.50 | 5.53 | 5.47 | 5.50 | 5.40 | 23,349 |
| Feb 26, 2025 | 5.54 | 5.54 | 5.42 | 5.46 | 5.36 | 216,003 |
| Feb 25, 2025 | 5.60 | 5.60 | 5.50 | 5.54 | 5.43 | 35,956 |
| Feb 24, 2025 | 5.48 | 5.61 | 5.42 | 5.60 | 5.49 | 72,789 |
| Feb 21, 2025 | 5.50 | 5.50 | 5.44 | 5.50 | 5.40 | 24,938 |
| Feb 20, 2025 | 5.56 | 5.62 | 5.39 | 5.50 | 5.40 | 109,556 |
| Feb 19, 2025 | 5.56 | 5.68 | 5.50 | 5.53 | 5.42 | 356,056 |
| Feb 18, 2025 | 5.39 | 5.46 | 5.39 | 5.43 | 5.33 | 17,451 |
| Feb 17, 2025 | 5.34 | 5.39 | 5.33 | 5.36 | 5.26 | 25,869 |
| Feb 14, 2025 | 5.33 | 5.39 | 5.30 | 5.33 | 5.23 | 46,956 |
| Feb 13, 2025 | 5.39 | 5.39 | 5.31 | 5.31 | 5.21 | 18,250 |
| Feb 12, 2025 | 5.35 | 5.47 | 5.26 | 5.33 | 5.23 | 65,371 |
| Feb 11, 2025 | 5.33 | 5.44 | 5.30 | 5.35 | 5.25 | 34,425 |
| Feb 10, 2025 | 5.28 | 5.35 | 5.24 | 5.33 | 5.23 | 62,978 |
| Feb 7, 2025 | 5.33 | 5.39 | 5.26 | 5.28 | 5.18 | 33,966 |
| Feb 6, 2025 | 5.31 | 5.42 | 5.31 | 5.33 | 5.23 | 36,410 |
| Feb 5, 2025 | 5.28 | 5.43 | 5.28 | 5.32 | 5.22 | 40,158 |
| Feb 4, 2025 | 5.32 | 5.35 | 5.29 | 5.29 | 5.19 | 26,780 |
| Feb 3, 2025 | 5.39 | 5.43 | 5.28 | 5.30 | 5.20 | 86,739 |
| Jan 31, 2025 | 5.36 | 5.47 | 5.36 | 5.39 | 5.29 | 73,223 |
| Jan 30, 2025 | 5.31 | 5.33 | 5.25 | 5.28 | 5.18 | 42,835 |
| Jan 29, 2025 | 5.30 | 5.35 | 5.25 | 5.31 | 5.21 | 68,218 |
| Jan 28, 2025 | 5.31 | 5.33 | 5.26 | 5.30 | 5.20 | 15,907 |
| Jan 24, 2025 | 5.29 | 5.30 | 5.20 | 5.28 | 5.18 | 24,058 |
| Jan 23, 2025 | 5.35 | 5.35 | 5.17 | 5.29 | 5.19 | 78,297 |
| Jan 22, 2025 | 5.36 | 5.36 | 5.25 | 5.28 | 5.18 | 68,710 |
| Jan 21, 2025 | 5.29 | 5.44 | 5.24 | 5.33 | 5.23 | 172,899 |
| Jan 20, 2025 | 5.29 | 5.32 | 5.24 | 5.25 | 5.15 | 27,505 |
| Jan 17, 2025 | 5.32 | 5.39 | 5.21 | 5.29 | 5.19 | 70,025 |
| Jan 16, 2025 | 5.36 | 5.36 | 5.21 | 5.31 | 5.21 | 95,147 |
| Jan 15, 2025 | 5.25 | 5.48 | 5.16 | 5.48 | 5.38 | 67,314 |
| Jan 14, 2025 | 5.25 | 5.27 | 5.11 | 5.24 | 5.14 | 55,636 |
| Jan 13, 2025 | 5.27 | 5.36 | 5.21 | 5.29 | 5.19 | 53,321 |
| Jan 10, 2025 | 5.30 | 5.44 | 5.27 | 5.27 | 5.17 | 26,440 |
| Jan 9, 2025 | 5.40 | 5.48 | 5.27 | 5.27 | 5.17 | 46,606 |
| Jan 8, 2025 | 5.38 | 5.50 | 5.33 | 5.50 | 5.40 | 36,543 |
| Jan 7, 2025 | 5.47 | 5.50 | 5.36 | 5.38 | 5.28 | 31,480 |
| Jan 6, 2025 | 5.53 | 5.53 | 5.44 | 5.45 | 5.35 | 8,528 |
| Jan 3, 2025 | 5.48 | 5.55 | 5.47 | 5.53 | 5.42 | 19,005 |
| Jan 2, 2025 | 5.50 | 5.53 | 5.43 | 5.49 | 5.39 | 16,646 |
| Dec 31, 2024 | 5.56 | 5.56 | 5.47 | 5.50 | 5.40 | 2,115 |
| Dec 30, 2024 | 5.55 | 5.60 | 5.48 | 5.50 | 5.40 | 33,142 |
| Dec 27, 2024 | 5.58 | 5.60 | 5.51 | 5.51 | 5.41 | 14,101 |
| Dec 24, 2024 | 5.49 | 5.55 | 5.48 | 5.55 | 5.44 | 10,017 |
| Dec 23, 2024 | 5.47 | 5.51 | 5.45 | 5.45 | 5.35 | 8,053 |
| Dec 20, 2024 | 5.47 | 5.49 | 5.38 | 5.47 | 5.37 | 55,726 |
| Dec 19, 2024 | 5.40 | 5.45 | 5.34 | 5.44 | 5.34 | 84,395 |
| Dec 18, 2024 | 5.43 | 5.51 | 5.40 | 5.40 | 5.30 | 44,080 |
| Dec 17, 2024 | 5.40 | 5.49 | 5.37 | 5.43 | 5.33 | 28,305 |
| Dec 16, 2024 | 5.48 | 5.51 | 5.38 | 5.40 | 5.30 | 54,815 |
| Dec 13, 2024 | 5.40 | 5.52 | 5.39 | 5.50 | 5.40 | 54,862 |
| Dec 12, 2024 | 5.53 | 5.56 | 5.30 | 5.40 | 5.30 | 85,475 |
| Dec 11, 2024 | 5.46 | 5.53 | 5.41 | 5.50 | 5.40 | 49,569 |
| Dec 10, 2024 | 5.54 | 5.55 | 5.41 | 5.46 | 5.36 | 52,484 |
| Dec 9, 2024 | 5.62 | 5.63 | 5.52 | 5.58 | 5.47 | 19,063 |
| Dec 6, 2024 | 5.66 | 5.66 | 5.55 | 5.59 | 5.48 | 43,314 |
| Dec 5, 2024 | 5.61 | 5.70 | 5.57 | 5.65 | 5.54 | 40,497 |
| Dec 4, 2024 | 5.74 | 5.74 | 5.58 | 5.67 | 5.56 | 31,728 |
| Dec 3, 2024 | 5.70 | 5.76 | 5.67 | 5.72 | 5.61 | 26,012 |
| Dec 2, 2024 | 5.74 | 5.74 | 5.65 | 5.68 | 5.57 | 16,643 |
| Nov 29, 2024 | 5.74 | 5.80 | 5.67 | 5.72 | 5.61 | 66,029 |
| Nov 28, 2024 | 5.73 | 5.74 | 5.61 | 5.74 | 5.63 | 11,657 |
| Nov 27, 2024 | 5.66 | 5.80 | 5.63 | 5.70 | 5.59 | 143,050 |
| Nov 26, 2024 | 5.65 | 5.67 | 5.52 | 5.60 | 5.49 | 259,798 |
| Nov 25, 2024 | 5.48 | 5.62 | 5.47 | 5.47 | 5.37 | 123,693 |
| Nov 22, 2024 | 5.60 | 5.61 | 5.41 | 5.49 | 5.39 | 118,374 |
| Nov 21, 2024 | 5.61 | 5.66 | 5.50 | 5.56 | 5.45 | 32,349 |
| Nov 20, 2024 | 5.69 | 5.71 | 5.62 | 5.63 | 5.52 | 25,895 |
| Nov 19, 2024 | 5.85 | 5.89 | 5.64 | 5.70 | 5.59 | 39,425 |
| Nov 18, 2024 | 5.82 | 5.85 | 5.76 | 5.85 | 5.74 | 13,158 |
| Nov 15, 2024 | 5.83 | 5.88 | 5.73 | 5.85 | 5.74 | 38,600 |
| Nov 14, 2024 | 5.96 | 5.96 | 5.83 | 5.83 | 5.72 | 32,112 |
| Nov 13, 2024 | 5.95 | 6.00 | 5.82 | 5.93 | 5.82 | 35,868 |
| Nov 12, 2024 | 5.86 | 5.98 | 5.84 | 5.92 | 5.81 | 74,753 |
| Nov 11, 2024 | 5.84 | 5.90 | 5.76 | 5.84 | 5.73 | 55,489 |
| Nov 8, 2024 | 5.95 | 6.00 | 5.84 | 5.91 | 5.80 | 72,516 |
| Nov 7, 2024 | 5.66 | 5.91 | 5.62 | 5.85 | 5.74 | 84,109 |
| Nov 6, 2024 | 5.70 | 5.75 | 5.60 | 5.66 | 5.55 | 82,073 |
| Nov 5, 2024 | 5.62 | 5.66 | 5.62 | 5.65 | 5.54 | 21,455 |
| Nov 4, 2024 | 5.70 | 5.71 | 5.62 | 5.65 | 5.54 | 57,916 |
| Nov 1, 2024 | 5.75 | 5.75 | 5.61 | 5.70 | 5.59 | 64,987 |
| Oct 31, 2024 | 5.73 | 5.78 | 5.63 | 5.75 | 5.64 | 51,532 |
| Oct 30, 2024 | 5.62 | 5.75 | 5.57 | 5.75 | 5.64 | 95,872 |
| Oct 29, 2024 | 5.56 | 5.67 | 5.56 | 5.65 | 5.54 | 25,833 |
| Oct 28, 2024 | 5.68 | 5.68 | 5.51 | 5.56 | 5.45 | 41,135 |
| Oct 25, 2024 | 5.62 | 5.68 | 5.55 | 5.63 | 5.52 | 25,816 |
| Oct 24, 2024 | 5.67 | 5.76 | 5.52 | 5.52 | 5.41 | 68,481 |
| Oct 23, 2024 | 5.71 | 5.79 | 5.65 | 5.72 | 5.61 | 87,502 |
| Oct 22, 2024 | 5.61 | 5.78 | 5.61 | 5.77 | 5.66 | 35,948 |
| Oct 21, 2024 | 5.80 | 5.80 | 5.66 | 5.66 | 5.55 | 35,131 |
| Oct 18, 2024 | 5.80 | 5.81 | 5.65 | 5.65 | 5.54 | 33,345 |
| Oct 17, 2024 | 5.88 | 5.93 | 5.74 | 5.77 | 5.66 | 22,327 |
| Oct 16, 2024 | 5.85 | 5.92 | 5.80 | 5.82 | 5.71 | 41,457 |
| Oct 15, 2024 | 5.80 | 5.96 | 5.79 | 5.85 | 5.74 | 104,466 |
| Oct 14, 2024 | 5.93 | 5.93 | 5.77 | 5.80 | 5.69 | 69,871 |
| Oct 11, 2024 | 5.74 | 5.92 | 5.74 | 5.92 | 5.81 | 133,863 |
| Oct 10, 2024 | 5.62 | 5.75 | 5.60 | 5.74 | 5.63 | 90,022 |
| Oct 9, 2024 | 5.56 | 5.65 | 5.51 | 5.64 | 5.53 | 124,956 |
| Oct 8, 2024 | 5.67 | 5.72 | 5.59 | 5.60 | 5.49 | 34,528 |
| Oct 7, 2024 | 5.70 | 5.88 | 5.64 | 5.64 | 5.53 | 89,155 |
| Oct 4, 2024 | 5.60 | 5.74 | 5.59 | 5.73 | 5.62 | 177,667 |
| Oct 3, 2024 | 5.51 | 5.61 | 5.51 | 5.60 | 5.49 | 42,612 |
| Oct 2, 2024 | 5.58 | 5.61 | 5.45 | 5.55 | 5.44 | 30,482 |
| Oct 1, 2024 | 5.50 | 5.61 | 5.50 | 5.58 | 5.47 | 21,500 |
| Sep 30, 2024 | 5.62 | 5.66 | 5.55 | 5.62 | 5.51 | 297,122 |
| Sep 27, 2024 | 5.55 | 5.71 | 5.55 | 5.65 | 5.54 | 121,216 |
| Sep 26, 2024 | 5.31 | 5.50 | 5.28 | 5.50 | 5.40 | 54,281 |
| Sep 25, 2024 | 0.17 Dividend | |||||
| Sep 25, 2024 | 5.39 | 5.49 | 5.26 | 5.31 | 5.21 | 49,702 |
| Sep 24, 2024 | 5.70 | 5.70 | 5.55 | 5.61 | 5.34 | 63,959 |
| Sep 23, 2024 | 5.63 | 5.65 | 5.55 | 5.64 | 5.36 | 52,586 |
| Sep 20, 2024 | 5.65 | 5.67 | 5.55 | 5.61 | 5.34 | 47,500 |
| Sep 19, 2024 | 5.67 | 5.70 | 5.60 | 5.60 | 5.33 | 14,847 |
| Sep 18, 2024 | 5.70 | 5.72 | 5.67 | 5.68 | 5.40 | 24,662 |
| Sep 17, 2024 | 5.71 | 5.79 | 5.60 | 5.71 | 5.43 | 151,783 |
| Sep 16, 2024 | 5.70 | 5.71 | 5.66 | 5.66 | 5.38 | 28,526 |
| Sep 13, 2024 | 5.72 | 5.76 | 5.68 | 5.71 | 5.43 | 49,778 |
| Sep 12, 2024 | 5.68 | 5.75 | 5.67 | 5.70 | 5.42 | 17,936 |
| Sep 11, 2024 | 5.58 | 5.75 | 5.58 | 5.65 | 5.37 | 98,577 |
| Sep 10, 2024 | 5.62 | 5.62 | 5.54 | 5.60 | 5.33 | 51,349 |
| Sep 9, 2024 | 5.59 | 5.63 | 5.52 | 5.62 | 5.35 | 47,837 |
| Sep 6, 2024 | 5.51 | 5.64 | 5.51 | 5.61 | 5.34 | 40,826 |
| Sep 5, 2024 | 5.58 | 5.66 | 5.58 | 5.61 | 5.34 | 61,198 |
| Sep 4, 2024 | 5.59 | 5.60 | 5.53 | 5.54 | 5.27 | 48,528 |
| Sep 3, 2024 | 5.51 | 5.64 | 5.51 | 5.60 | 5.33 | 262,554 |
| Sep 2, 2024 | 5.59 | 5.61 | 5.57 | 5.59 | 5.32 | 134,315 |
| Aug 30, 2024 | 5.55 | 5.60 | 5.50 | 5.59 | 5.32 | 61,671 |
| Aug 29, 2024 | 5.58 | 5.59 | 5.52 | 5.57 | 5.30 | 29,803 |
| Aug 28, 2024 | 5.67 | 5.68 | 5.54 | 5.56 | 5.29 | 88,846 |
| Aug 27, 2024 | 5.60 | 5.70 | 5.56 | 5.66 | 5.38 | 45,032 |
| Aug 26, 2024 | 5.55 | 5.63 | 5.50 | 5.63 | 5.36 | 98,429 |
| Aug 23, 2024 | 5.42 | 5.54 | 5.36 | 5.54 | 5.27 | 86,555 |
| Aug 22, 2024 | 5.46 | 5.58 | 5.36 | 5.44 | 5.17 | 242,752 |
| Aug 21, 2024 | 5.15 | 5.44 | 5.15 | 5.44 | 5.17 | 550,405 |
| Aug 20, 2024 | 5.00 | 5.01 | 4.92 | 4.93 | 4.69 | 67,229 |
| Aug 19, 2024 | 4.93 | 5.00 | 4.93 | 5.00 | 4.76 | 27,060 |
| Aug 16, 2024 | 4.95 | 4.98 | 4.90 | 4.95 | 4.71 | 11,030 |
| Aug 15, 2024 | 4.95 | 4.99 | 4.91 | 4.92 | 4.68 | 40,939 |
| Aug 14, 2024 | 4.87 | 5.00 | 4.87 | 4.99 | 4.75 | 75,942 |
| Aug 13, 2024 | 4.91 | 4.91 | 4.84 | 4.90 | 4.66 | 9,494 |
| Aug 12, 2024 | 4.95 | 4.96 | 4.84 | 4.88 | 4.64 | 31,752 |
| Aug 9, 2024 | 4.96 | 4.99 | 4.88 | 4.99 | 4.75 | 60,553 |
| Aug 8, 2024 | 4.98 | 4.98 | 4.84 | 4.89 | 4.65 | 28,665 |
| Aug 7, 2024 | 4.89 | 4.97 | 4.85 | 4.85 | 4.61 | 77,646 |
| Aug 6, 2024 | 4.86 | 4.94 | 4.85 | 4.90 | 4.66 | 77,264 |
| Aug 5, 2024 | 5.00 | 5.00 | 4.85 | 4.88 | 4.64 | 31,833 |
| Aug 2, 2024 | 4.91 | 5.00 | 4.90 | 5.00 | 4.76 | 38,981 |
| Aug 1, 2024 | 4.97 | 5.00 | 4.91 | 4.96 | 4.72 | 20,881 |
| Jul 31, 2024 | 4.91 | 4.98 | 4.89 | 4.95 | 4.71 | 57,961 |
| Jul 30, 2024 | 4.87 | 4.94 | 4.77 | 4.88 | 4.64 | 94,777 |
| Jul 29, 2024 | 4.90 | 4.90 | 4.83 | 4.87 | 4.63 | 136,262 |
| Jul 26, 2024 | 4.86 | 4.88 | 4.74 | 4.88 | 4.64 | 46,269 |
| Jul 25, 2024 | 4.90 | 4.90 | 4.67 | 4.85 | 4.61 | 71,422 |
| Jul 24, 2024 | 4.97 | 4.97 | 4.81 | 4.88 | 4.64 | 205,247 |
| Jul 23, 2024 | 4.84 | 4.95 | 4.80 | 4.95 | 4.71 | 44,500 |
| Jul 22, 2024 | 4.89 | 4.89 | 4.80 | 4.80 | 4.57 | 11,145 |
| Jul 19, 2024 | 4.90 | 4.94 | 4.81 | 4.85 | 4.61 | 44,202 |
| Jul 18, 2024 | 4.81 | 4.90 | 4.76 | 4.90 | 4.66 | 37,258 |
| Jul 17, 2024 | 4.75 | 4.86 | 4.75 | 4.80 | 4.57 | 100,952 |
| Jul 16, 2024 | 4.93 | 4.93 | 4.72 | 4.73 | 4.50 | 52,863 |
| Jul 15, 2024 | 4.85 | 4.92 | 4.72 | 4.92 | 4.68 | 46,777 |
| Jul 12, 2024 | 4.80 | 4.86 | 4.72 | 4.75 | 4.52 | 57,893 |
| Jul 11, 2024 | 4.76 | 4.87 | 4.74 | 4.80 | 4.57 | 81,437 |
| Jul 10, 2024 | 4.69 | 4.79 | 4.68 | 4.74 | 4.51 | 39,799 |
| Jul 9, 2024 | 4.64 | 4.72 | 4.64 | 4.70 | 4.47 | 15,092 |
| Jul 8, 2024 | 4.67 | 4.72 | 4.63 | 4.71 | 4.48 | 22,127 |
| Jul 5, 2024 | 4.62 | 4.72 | 4.62 | 4.72 | 4.49 | 13,197 |
| Jul 4, 2024 | 4.72 | 4.72 | 4.62 | 4.62 | 4.39 | 11,535 |
| Jul 3, 2024 | 4.63 | 4.72 | 4.63 | 4.66 | 4.43 | 2,684 |
| Jul 2, 2024 | 4.65 | 4.68 | 4.62 | 4.63 | 4.40 | 26,782 |
| Jul 1, 2024 | 4.60 | 4.71 | 4.60 | 4.62 | 4.39 | 9,319 |
| Jun 28, 2024 | 4.62 | 4.73 | 4.60 | 4.73 | 4.50 | 20,835 |
| Jun 27, 2024 | 4.57 | 4.75 | 4.57 | 4.75 | 4.52 | 10,492 |
| Jun 26, 2024 | 4.64 | 4.65 | 4.58 | 4.60 | 4.38 | 4,538 |
| Jun 25, 2024 | 4.60 | 4.63 | 4.57 | 4.61 | 4.39 | 17,443 |
| Jun 24, 2024 | 4.60 | 4.65 | 4.59 | 4.65 | 4.42 | 38,673 |
| Jun 21, 2024 | 4.78 | 4.78 | 4.57 | 4.60 | 4.38 | 25,803 |
| Jun 20, 2024 | 4.60 | 4.80 | 4.55 | 4.80 | 4.57 | 52,861 |
| Jun 19, 2024 | 4.56 | 4.60 | 4.52 | 4.60 | 4.38 | 25,958 |
| Jun 18, 2024 | 4.62 | 4.62 | 4.55 | 4.55 | 4.33 | 15,167 |
| Jun 17, 2024 | 4.52 | 4.64 | 4.50 | 4.63 | 4.40 | 273,095 |
| Jun 14, 2024 | 4.50 | 4.57 | 4.46 | 4.51 | 4.29 | 12,183 |
| Jun 13, 2024 | 4.48 | 4.51 | 4.48 | 4.50 | 4.28 | 12,987 |
| Jun 12, 2024 | 4.58 | 4.58 | 4.42 | 4.49 | 4.27 | 21,219 |
| Jun 11, 2024 | 4.68 | 4.68 | 4.47 | 4.58 | 4.36 | 42,643 |
| Jun 7, 2024 | 4.63 | 4.67 | 4.61 | 4.62 | 4.39 | 53,265 |
| Jun 6, 2024 | 4.55 | 4.63 | 4.50 | 4.63 | 4.40 | 30,009 |
| Jun 5, 2024 | 4.48 | 4.54 | 4.48 | 4.54 | 4.32 | 22,606 |
| Jun 4, 2024 | 4.50 | 4.50 | 4.45 | 4.48 | 4.26 | 5,572 |
| Jun 3, 2024 | 4.40 | 4.50 | 4.40 | 4.50 | 4.28 | 25,258 |
| May 31, 2024 | 4.39 | 4.44 | 4.33 | 4.38 | 4.17 | 18,556 |
| May 30, 2024 | 4.40 | 4.45 | 4.36 | 4.36 | 4.15 | 16,451 |
| May 29, 2024 | 4.49 | 4.49 | 4.39 | 4.41 | 4.19 | 22,617 |
| May 28, 2024 | 4.52 | 4.52 | 4.37 | 4.49 | 4.27 | 1,572,719 |
| May 27, 2024 | 4.46 | 4.47 | 4.38 | 4.41 | 4.19 | 15,241 |
| May 24, 2024 | 4.36 | 4.46 | 4.36 | 4.46 | 4.24 | 1,974 |
| May 23, 2024 | 4.40 | 4.46 | 4.35 | 4.44 | 4.22 | 12,047 |
| May 22, 2024 | 4.59 | 4.59 | 4.30 | 4.41 | 4.19 | 77,527 |
| May 21, 2024 | 4.64 | 4.64 | 4.57 | 4.57 | 4.35 | 5,222 |
| May 20, 2024 | 4.60 | 4.63 | 4.57 | 4.60 | 4.38 | 15,166 |
| May 17, 2024 | 4.61 | 4.67 | 4.60 | 4.64 | 4.41 | 22,875 |
| May 16, 2024 | 4.74 | 4.74 | 4.62 | 4.67 | 4.44 | 310,351 |
| May 15, 2024 | 4.60 | 4.75 | 4.60 | 4.75 | 4.52 | 8,705 |
| May 14, 2024 | 4.64 | 4.64 | 4.60 | 4.60 | 4.38 | 12,898 |
| May 13, 2024 | 4.57 | 4.64 | 4.57 | 4.64 | 4.41 | 4,385 |
| May 10, 2024 | 4.60 | 4.67 | 4.57 | 4.57 | 4.35 | 1,514 |
| May 9, 2024 | 4.62 | 4.67 | 4.60 | 4.60 | 4.38 | 13,677 |
| May 8, 2024 | 4.72 | 4.75 | 4.64 | 4.68 | 4.45 | 10,228 |
| May 7, 2024 | 4.67 | 4.75 | 4.66 | 4.75 | 4.52 | 69,957 |
| May 6, 2024 | 4.65 | 4.67 | 4.60 | 4.60 | 4.38 | 14,417 |
| May 3, 2024 | 4.69 | 4.70 | 4.63 | 4.63 | 4.40 | 29,811 |
| May 2, 2024 | 4.68 | 4.72 | 4.68 | 4.68 | 4.45 | 2,238 |
| May 1, 2024 | 4.72 | 4.73 | 4.64 | 4.69 | 4.46 | 4,870 |
| Apr 30, 2024 | 4.55 | 4.75 | 4.55 | 4.75 | 4.52 | 130,380 |
| Apr 29, 2024 | 4.52 | 4.65 | 4.52 | 4.58 | 4.36 | 10,734 |
| Apr 26, 2024 | 4.50 | 4.52 | 4.46 | 4.52 | 4.30 | 26,685 |
| Apr 24, 2024 | 4.52 | 4.52 | 4.46 | 4.46 | 4.24 | 51,704 |
| Apr 23, 2024 | 4.48 | 4.54 | 4.48 | 4.51 | 4.29 | 32,984 |
| Apr 22, 2024 | 4.55 | 4.55 | 4.49 | 4.50 | 4.28 | 20,580 |
| Apr 19, 2024 | 4.54 | 4.58 | 4.47 | 4.50 | 4.28 | 38,281 |
| Apr 18, 2024 | 4.52 | 4.54 | 4.49 | 4.53 | 4.31 | 16,862 |
| Apr 17, 2024 | 4.50 | 4.57 | 4.49 | 4.52 | 4.30 | 14,040 |
| Apr 16, 2024 | 4.54 | 4.54 | 4.46 | 4.49 | 4.27 | 28,997 |
| Apr 15, 2024 | 4.59 | 4.65 | 4.53 | 4.54 | 4.32 | 21,415 |
| Apr 12, 2024 | 4.65 | 4.70 | 4.59 | 4.59 | 4.37 | 24,241 |
| Apr 11, 2024 | 4.61 | 4.67 | 4.58 | 4.61 | 4.39 | 47,003 |
| Apr 10, 2024 | 4.68 | 4.69 | 4.62 | 4.62 | 4.39 | 51,361 |
| Apr 9, 2024 | 4.68 | 4.70 | 4.65 | 4.69 | 4.46 | 35,973 |
| Apr 8, 2024 | 4.72 | 4.74 | 4.68 | 4.70 | 4.47 | 20,102 |
| Apr 5, 2024 | 4.70 | 4.72 | 4.66 | 4.67 | 4.44 | 19,207 |
| Apr 4, 2024 | 4.71 | 4.74 | 4.67 | 4.74 | 4.51 | 21,367 |
Related Tickers
LHM.AX Land & Homes Group Limited
0.0070
0.00%
UOS.AX United Overseas Australia Ltd
0.5650
+0.89%
MPX.AX Mustera Property Group Limited
0.2250
0.00%
HGL.AX Hudson Investment Group Limited
0.1750
0.00%
WTN.AX Winton Land Limited
1.6150
0.00%
TIA.AX Tian An Australia Limited
0.1800
-5.26%
FRI.AX Finbar Group Limited
0.7200
-0.69%
CAQ.AX CAQ Holdings Limited
0.0070
0.00%
PPC.AX Peet Limited
1.3700
-3.52%
AVJ.AX AVJennings Limited
0.6450
-0.77%