3.9600
-0.0300
(-0.75%)
At close: 4:10:36 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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 3.9800 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 3,054,737 |
| Apr 15, 2025 | 4.0400 | 4.0700 | 3.9700 | 3.9900 | 3.9900 | 4,609,038 |
| Apr 14, 2025 | 4.0500 | 4.0700 | 4.0100 | 4.0100 | 4.0100 | 4,020,029 |
| Apr 11, 2025 | 4.0400 | 4.0600 | 3.9900 | 4.0400 | 4.0400 | 4,582,377 |
| Apr 10, 2025 | 4.0600 | 4.1100 | 3.9600 | 4.0600 | 4.0600 | 7,952,323 |
| Apr 9, 2025 | 3.9000 | 3.9900 | 3.8750 | 3.9100 | 3.9100 | 5,414,874 |
| Apr 8, 2025 | 3.8600 | 3.9700 | 3.8500 | 3.9700 | 3.9700 | 4,655,690 |
| Apr 7, 2025 | 3.8400 | 3.8450 | 3.7900 | 3.8300 | 3.8300 | 8,219,607 |
| Apr 4, 2025 | 3.8600 | 4.0100 | 3.8600 | 4.0000 | 4.0000 | 9,750,216 |
| Apr 3, 2025 | 3.8400 | 3.9000 | 3.8300 | 3.8800 | 3.8800 | 9,266,226 |
| Apr 2, 2025 | 3.8800 | 3.9200 | 3.8500 | 3.8600 | 3.8600 | 4,958,961 |
| Apr 1, 2025 | 3.8500 | 3.9000 | 3.8300 | 3.8600 | 3.8600 | 5,634,763 |
| Mar 31, 2025 | 3.9300 | 3.9300 | 3.8400 | 3.8400 | 3.8400 | 6,233,184 |
| Mar 28, 2025 | 3.9500 | 3.9700 | 3.9200 | 3.9400 | 3.9400 | 2,906,351 |
| Mar 27, 2025 | 3.8600 | 3.9500 | 3.8600 | 3.9400 | 3.9400 | 7,252,908 |
| Mar 26, 2025 | 3.8600 | 3.9000 | 3.8350 | 3.8600 | 3.8600 | 8,842,710 |
| Mar 25, 2025 | 3.9300 | 3.9400 | 3.8300 | 3.8300 | 3.8300 | 6,875,318 |
| Mar 24, 2025 | 4.0100 | 4.0200 | 3.9200 | 3.9300 | 3.9300 | 3,808,999 |
| Mar 21, 2025 | 3.9400 | 4.0500 | 3.9300 | 4.0200 | 4.0200 | 17,126,096 |
| Mar 20, 2025 | 3.9500 | 3.9800 | 3.9200 | 3.9400 | 3.9400 | 16,941,234 |
| Mar 19, 2025 | 4.0300 | 4.0500 | 3.9100 | 3.9300 | 3.9300 | 11,124,597 |
| Mar 18, 2025 | 4.1100 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | 7,277,861 |
| Mar 17, 2025 | 4.1200 | 4.1500 | 4.1000 | 4.1200 | 4.1200 | 2,866,545 |
| Mar 14, 2025 | 4.1400 | 4.1400 | 4.0800 | 4.1100 | 4.1100 | 4,146,703 |
| Mar 13, 2025 | 4.1100 | 4.1600 | 4.1000 | 4.1400 | 4.1400 | 6,845,846 |
| Mar 12, 2025 | 4.0800 | 4.1000 | 4.0100 | 4.1000 | 4.1000 | 8,867,682 |
| Mar 11, 2025 | 4.1300 | 4.1500 | 4.0500 | 4.1400 | 4.1400 | 7,593,694 |
| Mar 10, 2025 | 4.1500 | 4.2100 | 4.1150 | 4.1600 | 4.1600 | 6,083,472 |
| Mar 7, 2025 | 0.1250 Dividend | |||||
| Mar 7, 2025 | 4.1400 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 6,506,435 |
| Mar 6, 2025 | 4.2100 | 4.2800 | 4.1900 | 4.2700 | 4.1450 | 7,522,001 |
| Mar 5, 2025 | 4.2500 | 4.2500 | 4.1450 | 4.2000 | 4.0770 | 7,041,123 |
| Mar 4, 2025 | 4.1400 | 4.2800 | 4.1400 | 4.2600 | 4.1353 | 6,007,374 |
| Mar 3, 2025 | 4.1900 | 4.2900 | 4.1700 | 4.2300 | 4.1062 | 7,777,102 |
| Feb 28, 2025 | 4.2800 | 4.3750 | 4.1100 | 4.1700 | 4.0479 | 146,524,557 |
| Feb 27, 2025 | 4.3900 | 4.5700 | 4.3900 | 4.4900 | 4.3586 | 9,062,477 |
| Feb 26, 2025 | 4.4500 | 4.4600 | 4.3800 | 4.4200 | 4.2906 | 7,330,086 |
| Feb 25, 2025 | 4.4200 | 4.4850 | 4.3600 | 4.4000 | 4.2712 | 5,572,847 |
| Feb 24, 2025 | 4.4500 | 4.4500 | 4.3800 | 4.4100 | 4.2809 | 5,766,407 |
| Feb 21, 2025 | 4.4400 | 4.4500 | 4.3600 | 4.4500 | 4.3197 | 5,671,222 |
| Feb 20, 2025 | 4.3200 | 4.4300 | 4.3200 | 4.4300 | 4.3003 | 5,570,623 |
| Feb 19, 2025 | 4.4500 | 4.4800 | 4.3500 | 4.3700 | 4.2421 | 4,144,502 |
| Feb 18, 2025 | 4.4200 | 4.5200 | 4.4100 | 4.4500 | 4.3197 | 6,261,692 |
| Feb 17, 2025 | 4.4200 | 4.4700 | 4.3400 | 4.4300 | 4.3003 | 6,258,790 |
| Feb 14, 2025 | 4.2900 | 4.4200 | 4.2500 | 4.4200 | 4.2906 | 4,745,196 |
| Feb 13, 2025 | 4.2200 | 4.3100 | 4.2000 | 4.2500 | 4.1256 | 6,197,949 |
| Feb 12, 2025 | 4.2400 | 4.2700 | 4.1700 | 4.2500 | 4.1256 | 6,196,763 |
| Feb 11, 2025 | 4.2600 | 4.2900 | 4.2100 | 4.2300 | 4.1062 | 3,091,126 |
| Feb 10, 2025 | 4.1700 | 4.2900 | 4.1600 | 4.2600 | 4.1353 | 3,000,829 |
| Feb 7, 2025 | 4.1600 | 4.2000 | 4.1500 | 4.2000 | 4.0770 | 2,291,628 |
| Feb 6, 2025 | 4.1200 | 4.1600 | 4.1000 | 4.1600 | 4.0382 | 3,759,561 |
| Feb 5, 2025 | 4.1400 | 4.1600 | 4.1050 | 4.1100 | 3.9897 | 4,748,206 |
| Feb 4, 2025 | 4.1500 | 4.1850 | 4.1300 | 4.1300 | 4.0091 | 4,894,283 |
| Feb 3, 2025 | 4.1900 | 4.2000 | 4.1250 | 4.1300 | 4.0091 | 3,657,620 |
| Jan 31, 2025 | 4.2300 | 4.2800 | 4.2100 | 4.2300 | 4.1062 | 4,738,595 |
| Jan 30, 2025 | 4.2200 | 4.2600 | 4.2100 | 4.2300 | 4.1062 | 3,079,578 |
| Jan 29, 2025 | 4.1600 | 4.2650 | 4.1500 | 4.2300 | 4.1062 | 4,298,125 |
| Jan 28, 2025 | 4.1600 | 4.1900 | 4.1300 | 4.1600 | 4.0382 | 4,389,031 |
| Jan 24, 2025 | 4.1300 | 4.1600 | 4.1200 | 4.1600 | 4.0382 | 3,155,561 |
| Jan 23, 2025 | 4.1800 | 4.1900 | 4.1200 | 4.1200 | 3.9994 | 4,527,097 |
| Jan 22, 2025 | 4.2000 | 4.2300 | 4.1800 | 4.1800 | 4.0576 | 3,443,522 |
| Jan 21, 2025 | 4.1700 | 4.2200 | 4.1600 | 4.1800 | 4.0576 | 3,138,504 |
| Jan 20, 2025 | 4.2100 | 4.2100 | 4.1650 | 4.1800 | 4.0576 | 3,762,735 |
| Jan 17, 2025 | 4.2200 | 4.2250 | 4.1800 | 4.1900 | 4.0673 | 5,622,083 |
| Jan 16, 2025 | 4.1700 | 4.2200 | 4.1500 | 4.2000 | 4.0770 | 5,443,947 |
| Jan 15, 2025 | 4.1900 | 4.2050 | 4.1300 | 4.1400 | 4.0188 | 4,382,392 |
| Jan 14, 2025 | 4.1300 | 4.1900 | 4.1100 | 4.1900 | 4.0673 | 4,459,993 |
| Jan 13, 2025 | 4.0900 | 4.1500 | 4.0800 | 4.1200 | 3.9994 | 4,501,290 |
| Jan 10, 2025 | 4.1500 | 4.1500 | 4.0800 | 4.0900 | 3.9703 | 6,062,718 |
| Jan 9, 2025 | 4.2000 | 4.2000 | 4.1200 | 4.1500 | 4.0285 | 4,427,740 |
| Jan 8, 2025 | 4.1500 | 4.2350 | 4.1500 | 4.2100 | 4.0868 | 4,261,513 |
| Jan 7, 2025 | 4.1400 | 4.1900 | 4.1400 | 4.1600 | 4.0382 | 4,866,522 |
| Jan 6, 2025 | 4.2100 | 4.2300 | 4.1100 | 4.1100 | 3.9897 | 5,329,369 |
| Jan 3, 2025 | 4.1900 | 4.2100 | 4.1800 | 4.2000 | 4.0770 | 2,568,821 |
| Jan 2, 2025 | 4.2000 | 4.2200 | 4.1800 | 4.1900 | 4.0673 | 2,255,216 |
| Dec 31, 2024 | 4.1900 | 4.2200 | 4.1700 | 4.2000 | 4.0770 | 2,247,863 |
| Dec 30, 2024 | 4.2100 | 4.2300 | 4.1900 | 4.2100 | 4.0868 | 3,011,841 |
| Dec 27, 2024 | 4.2200 | 4.2500 | 4.2200 | 4.2300 | 4.1062 | 1,958,470 |
| Dec 24, 2024 | 4.2400 | 4.2400 | 4.2100 | 4.2100 | 4.0868 | 1,615,114 |
| Dec 23, 2024 | 4.2100 | 4.2400 | 4.1900 | 4.2100 | 4.0868 | 3,813,535 |
| Dec 20, 2024 | 4.1900 | 4.2000 | 4.1400 | 4.1900 | 4.0673 | 22,386,516 |
| Dec 19, 2024 | 4.1500 | 4.2300 | 4.1500 | 4.2000 | 4.0770 | 6,052,312 |
| Dec 18, 2024 | 4.2300 | 4.2500 | 4.1800 | 4.2300 | 4.1062 | 7,214,189 |
| Dec 17, 2024 | 4.2300 | 4.2600 | 4.2100 | 4.2300 | 4.1062 | 5,828,824 |
| Dec 16, 2024 | 4.2400 | 4.2800 | 4.2400 | 4.2500 | 4.1256 | 5,082,917 |
| Dec 13, 2024 | 4.2500 | 4.2900 | 4.2400 | 4.2600 | 4.1353 | 5,035,403 |
| Dec 12, 2024 | 4.2600 | 4.2900 | 4.2400 | 4.2800 | 4.1547 | 4,189,130 |
| Dec 11, 2024 | 4.2700 | 4.3150 | 4.2100 | 4.2800 | 4.1547 | 4,882,240 |
| Dec 10, 2024 | 4.3000 | 4.3000 | 4.2100 | 4.2800 | 4.1547 | 6,363,670 |
| Dec 9, 2024 | 4.3300 | 4.3400 | 4.2650 | 4.2900 | 4.1644 | 9,760,919 |
| Dec 6, 2024 | 4.3800 | 4.3900 | 4.3300 | 4.3500 | 4.2227 | 4,985,909 |
| Dec 5, 2024 | 4.3900 | 4.4000 | 4.3500 | 4.3600 | 4.2324 | 6,579,432 |
| Dec 4, 2024 | 4.4200 | 4.4350 | 4.3900 | 4.4000 | 4.2712 | 4,181,503 |
| Dec 3, 2024 | 4.4000 | 4.4650 | 4.3800 | 4.4000 | 4.2712 | 6,416,774 |
| Dec 2, 2024 | 4.4000 | 4.4200 | 4.3800 | 4.3800 | 4.2518 | 3,233,356 |
| Nov 29, 2024 | 4.4000 | 4.4000 | 4.3500 | 4.3700 | 4.2421 | 3,911,828 |
| Nov 28, 2024 | 4.4400 | 4.4500 | 4.3900 | 4.4000 | 4.2712 | 3,194,244 |
| Nov 27, 2024 | 4.4500 | 4.4650 | 4.4000 | 4.4100 | 4.2809 | 5,400,512 |
| Nov 26, 2024 | 4.2900 | 4.4650 | 4.2900 | 4.4500 | 4.3197 | 7,630,080 |
| Nov 25, 2024 | 4.3600 | 4.3700 | 4.2900 | 4.2900 | 4.1644 | 11,415,995 |
| Nov 22, 2024 | 4.3300 | 4.3600 | 4.2800 | 4.3200 | 4.1935 | 6,294,195 |
| Nov 21, 2024 | 4.3800 | 4.3900 | 4.2800 | 4.2800 | 4.1547 | 5,808,994 |
| Nov 20, 2024 | 4.4200 | 4.4200 | 4.3650 | 4.3800 | 4.2518 | 4,163,629 |
| Nov 19, 2024 | 4.3300 | 4.4150 | 4.3300 | 4.3900 | 4.2615 | 7,034,987 |
| Nov 18, 2024 | 4.3000 | 4.3700 | 4.2800 | 4.3700 | 4.2421 | 7,989,406 |
| Nov 15, 2024 | 4.2900 | 4.3300 | 4.2800 | 4.3000 | 4.1741 | 4,704,376 |
| Nov 14, 2024 | 4.3500 | 4.3800 | 4.2400 | 4.2400 | 4.1159 | 8,490,418 |
| Nov 13, 2024 | 4.3400 | 4.4000 | 4.2800 | 4.2800 | 4.1547 | 12,659,244 |
| Nov 12, 2024 | 4.4300 | 4.4650 | 4.3100 | 4.3400 | 4.2130 | 10,772,777 |
| Nov 11, 2024 | 4.6600 | 4.6800 | 4.4500 | 4.5000 | 4.3683 | 11,177,257 |
| Nov 8, 2024 | 4.7400 | 4.7600 | 4.7000 | 4.7300 | 4.5915 | 6,565,202 |
| Nov 7, 2024 | 4.7500 | 4.7700 | 4.7150 | 4.7300 | 4.5915 | 8,600,958 |
| Nov 6, 2024 | 4.7100 | 4.7600 | 4.6950 | 4.7400 | 4.6012 | 3,000,704 |
| Nov 5, 2024 | 4.7000 | 4.7100 | 4.6700 | 4.6900 | 4.5527 | 3,688,960 |
| Nov 4, 2024 | 4.6900 | 4.7400 | 4.6850 | 4.7000 | 4.5624 | 4,849,935 |
| Nov 1, 2024 | 4.6700 | 4.6900 | 4.6300 | 4.6700 | 4.5333 | 5,194,542 |
| Oct 31, 2024 | 4.7200 | 4.7500 | 4.6650 | 4.6900 | 4.5527 | 6,540,323 |
| Oct 30, 2024 | 4.7500 | 4.7700 | 4.7100 | 4.7200 | 4.5818 | 5,011,070 |
| Oct 29, 2024 | 4.7300 | 4.7800 | 4.7300 | 4.7600 | 4.6207 | 5,179,633 |
| Oct 28, 2024 | 4.7400 | 4.7700 | 4.7150 | 4.7500 | 4.6109 | 3,503,400 |
| Oct 25, 2024 | 4.7600 | 4.7900 | 4.7300 | 4.7300 | 4.5915 | 3,318,727 |
| Oct 24, 2024 | 4.7700 | 4.8100 | 4.7600 | 4.7700 | 4.6304 | 6,628,052 |
| Oct 23, 2024 | 4.7500 | 4.7950 | 4.7400 | 4.7600 | 4.6207 | 4,423,615 |
| Oct 22, 2024 | 4.7600 | 4.7700 | 4.7300 | 4.7500 | 4.6109 | 4,534,543 |
| Oct 21, 2024 | 4.8000 | 4.8250 | 4.7700 | 4.7800 | 4.6401 | 3,392,619 |
| Oct 18, 2024 | 4.8200 | 4.8400 | 4.7900 | 4.7900 | 4.6498 | 4,851,722 |
| Oct 17, 2024 | 4.8800 | 4.8850 | 4.8100 | 4.8400 | 4.6983 | 5,578,095 |
| Oct 16, 2024 | 4.8800 | 4.9000 | 4.8100 | 4.8300 | 4.6886 | 5,716,478 |
| Oct 15, 2024 | 4.9000 | 4.9300 | 4.8800 | 4.9000 | 4.7566 | 6,280,972 |
| Oct 14, 2024 | 4.9300 | 4.9400 | 4.8850 | 4.9000 | 4.7566 | 2,847,062 |
| Oct 11, 2024 | 4.9200 | 4.9500 | 4.9100 | 4.9300 | 4.7857 | 2,452,894 |
| Oct 10, 2024 | 4.9400 | 4.9800 | 4.9300 | 4.9400 | 4.7954 | 4,585,358 |
| Oct 9, 2024 | 4.9400 | 4.9600 | 4.9200 | 4.9400 | 4.7954 | 3,300,719 |
| Oct 8, 2024 | 4.9300 | 4.9900 | 4.9200 | 4.9200 | 4.7760 | 2,956,887 |
| Oct 7, 2024 | 4.9100 | 4.9600 | 4.8900 | 4.9400 | 4.7954 | 2,101,857 |
| Oct 4, 2024 | 4.9200 | 4.9400 | 4.8850 | 4.9100 | 4.7663 | 4,152,943 |
| Oct 3, 2024 | 4.9000 | 4.9800 | 4.8400 | 4.9400 | 4.7954 | 6,514,296 |
| Oct 2, 2024 | 5.0300 | 5.0400 | 5.0000 | 5.0000 | 4.8536 | 3,714,907 |
| Oct 1, 2024 | 5.0200 | 5.1000 | 5.0200 | 5.0500 | 4.9022 | 4,498,548 |
| Sep 30, 2024 | 5.0100 | 5.0550 | 5.0100 | 5.0200 | 4.8730 | 7,115,525 |
| Sep 27, 2024 | 5.1100 | 5.1100 | 4.9000 | 4.9900 | 4.8439 | 14,973,630 |
| Sep 26, 2024 | 5.0400 | 5.1300 | 5.0200 | 5.1200 | 4.9701 | 4,631,113 |
| Sep 25, 2024 | 5.0000 | 5.0200 | 4.9600 | 5.0100 | 4.8633 | 2,759,298 |
| Sep 24, 2024 | 5.0200 | 5.0300 | 4.9300 | 4.9800 | 4.8342 | 4,984,932 |
| Sep 23, 2024 | 5.0400 | 5.0500 | 4.9400 | 4.9700 | 4.8245 | 4,162,904 |
| Sep 20, 2024 | 5.0500 | 5.1000 | 5.0400 | 5.0800 | 4.9313 | 19,658,675 |
| Sep 19, 2024 | 5.0700 | 5.0700 | 5.0000 | 5.0400 | 4.8925 | 4,149,034 |
| Sep 18, 2024 | 5.0500 | 5.1100 | 5.0350 | 5.0500 | 4.9022 | 4,156,296 |
| Sep 17, 2024 | 5.0700 | 5.0900 | 5.0200 | 5.0700 | 4.9216 | 2,781,503 |
| Sep 16, 2024 | 5.1100 | 5.1200 | 5.0400 | 5.0500 | 4.9022 | 4,078,887 |
| Sep 13, 2024 | 5.1000 | 5.1100 | 5.0600 | 5.1000 | 4.9507 | 3,963,564 |
| Sep 12, 2024 | 5.0300 | 5.0900 | 5.0100 | 5.0700 | 4.9216 | 7,351,686 |
| Sep 11, 2024 | 4.9900 | 5.0100 | 4.9500 | 4.9900 | 4.8439 | 5,748,747 |
| Sep 10, 2024 | 4.9900 | 5.0300 | 4.9700 | 4.9900 | 4.8439 | 5,887,855 |
| Sep 9, 2024 | 4.9700 | 4.9900 | 4.9200 | 4.9500 | 4.8051 | 3,945,814 |
| Sep 6, 2024 | 4.9900 | 5.0600 | 4.9800 | 5.0400 | 4.8925 | 6,429,579 |
| Sep 5, 2024 | 4.9500 | 5.0300 | 4.9200 | 4.9900 | 4.8439 | 18,624,024 |
| Sep 4, 2024 | 5.0800 | 5.0900 | 4.9600 | 4.9600 | 4.8148 | 7,196,881 |
| Sep 3, 2024 | 0.0750 Dividend | |||||
| Sep 3, 2024 | 5.1800 | 5.2200 | 5.1000 | 5.1000 | 4.9507 | 10,376,371 |
| Sep 2, 2024 | 5.2700 | 5.2750 | 5.2100 | 5.2600 | 5.0332 | 86,472,392 |
| Aug 30, 2024 | 5.3500 | 5.3550 | 5.2800 | 5.3400 | 5.1098 | 11,187,475 |
| Aug 29, 2024 | 5.2500 | 5.3100 | 5.2400 | 5.3100 | 5.0811 | 4,797,898 |
| Aug 28, 2024 | 5.2000 | 5.2700 | 5.1800 | 5.2600 | 5.0332 | 5,360,292 |
| Aug 27, 2024 | 5.2200 | 5.2600 | 5.1500 | 5.2000 | 4.9758 | 7,880,107 |
| Aug 26, 2024 | 5.5400 | 5.5500 | 5.0900 | 5.1500 | 4.9280 | 10,024,710 |
| Aug 23, 2024 | 5.4700 | 5.5400 | 5.4600 | 5.5300 | 5.2916 | 6,052,388 |
| Aug 22, 2024 | 5.5100 | 5.5500 | 5.4700 | 5.4700 | 5.2342 | 4,166,033 |
| Aug 21, 2024 | 5.4300 | 5.5000 | 5.4200 | 5.4700 | 5.2342 | 4,315,968 |
| Aug 20, 2024 | 5.4700 | 5.4700 | 5.4200 | 5.4600 | 5.2246 | 1,779,391 |
| Aug 19, 2024 | 5.4500 | 5.4850 | 5.4100 | 5.4500 | 5.2150 | 4,075,692 |
| Aug 16, 2024 | 5.5000 | 5.5200 | 5.4200 | 5.4500 | 5.2150 | 5,038,353 |
| Aug 15, 2024 | 5.4700 | 5.4900 | 5.4500 | 5.4800 | 5.2437 | 2,727,316 |
| Aug 14, 2024 | 5.4700 | 5.5000 | 5.4400 | 5.4600 | 5.2246 | 3,480,432 |
| Aug 13, 2024 | 5.4200 | 5.4500 | 5.4000 | 5.4400 | 5.2055 | 3,941,875 |
| Aug 12, 2024 | 5.4400 | 5.5000 | 5.4200 | 5.4300 | 5.1959 | 6,106,221 |
| Aug 9, 2024 | 5.3400 | 5.4150 | 5.2900 | 5.3900 | 5.1576 | 3,784,838 |
| Aug 8, 2024 | 5.3300 | 5.3900 | 5.3200 | 5.3700 | 5.1385 | 2,066,718 |
| Aug 7, 2024 | 5.2800 | 5.3800 | 5.2700 | 5.3400 | 5.1098 | 3,042,860 |
| Aug 6, 2024 | 5.2700 | 5.3300 | 5.2400 | 5.3000 | 5.0715 | 2,981,080 |
| Aug 5, 2024 | 5.3400 | 5.3700 | 5.3100 | 5.3100 | 5.0811 | 4,445,854 |
| Aug 2, 2024 | 5.3600 | 5.4250 | 5.3500 | 5.4100 | 5.1767 | 4,382,456 |
| Aug 1, 2024 | 5.4800 | 5.5000 | 5.4500 | 5.4500 | 5.2150 | 3,438,719 |
| Jul 31, 2024 | 5.3900 | 5.4900 | 5.3700 | 5.4900 | 5.2533 | 6,956,043 |
| Jul 30, 2024 | 5.3300 | 5.3900 | 5.3200 | 5.3700 | 5.1385 | 3,744,660 |
| Jul 29, 2024 | 5.3900 | 5.3950 | 5.3400 | 5.3700 | 5.1385 | 3,030,291 |
| Jul 26, 2024 | 5.3800 | 5.4000 | 5.3400 | 5.3600 | 5.1289 | 3,149,928 |
| Jul 25, 2024 | 5.3500 | 5.4100 | 5.3300 | 5.3400 | 5.1098 | 6,279,663 |
| Jul 24, 2024 | 5.3300 | 5.4000 | 5.3100 | 5.3800 | 5.1480 | 4,705,002 |
| Jul 23, 2024 | 5.3800 | 5.4400 | 5.3600 | 5.4000 | 5.1672 | 9,401,729 |
| Jul 22, 2024 | 5.2200 | 5.3900 | 5.2150 | 5.3400 | 5.1098 | 4,332,210 |
| Jul 19, 2024 | 5.2100 | 5.2600 | 5.2100 | 5.2600 | 5.0332 | 3,746,103 |
| Jul 18, 2024 | 5.2500 | 5.2800 | 5.2100 | 5.2500 | 5.0236 | 5,388,119 |
| Jul 17, 2024 | 5.1800 | 5.2300 | 5.1500 | 5.2300 | 5.0045 | 3,321,223 |
| Jul 16, 2024 | 5.2000 | 5.2200 | 5.1300 | 5.1600 | 4.9375 | 5,880,401 |
| Jul 15, 2024 | 5.1600 | 5.1800 | 5.1400 | 5.1800 | 4.9567 | 2,541,723 |
| Jul 12, 2024 | 5.1100 | 5.1700 | 5.0900 | 5.1400 | 4.9184 | 4,036,770 |
| Jul 11, 2024 | 5.0600 | 5.1000 | 5.0400 | 5.1000 | 4.8801 | 3,097,133 |
| Jul 10, 2024 | 5.0100 | 5.0500 | 4.9600 | 5.0300 | 4.8131 | 2,445,034 |
| Jul 9, 2024 | 5.0200 | 5.0500 | 4.9900 | 5.0100 | 4.7940 | 2,825,116 |
| Jul 8, 2024 | 4.9900 | 5.0100 | 4.9600 | 4.9900 | 4.7749 | 2,064,502 |
| Jul 5, 2024 | 4.9600 | 4.9900 | 4.9500 | 4.9700 | 4.7557 | 1,701,871 |
| Jul 4, 2024 | 4.9600 | 5.0100 | 4.9400 | 4.9700 | 4.7557 | 1,802,594 |
| Jul 3, 2024 | 4.8700 | 4.9350 | 4.8400 | 4.9200 | 4.7079 | 4,990,426 |
| Jul 2, 2024 | 4.9500 | 4.9950 | 4.8400 | 4.8500 | 4.6409 | 6,302,249 |
| Jul 1, 2024 | 5.0300 | 5.0600 | 4.9300 | 4.9600 | 4.7461 | 4,041,172 |
| Jun 28, 2024 | 5.1200 | 5.1400 | 5.0400 | 5.0500 | 4.8323 | 3,864,150 |
| Jun 27, 2024 | 5.0200 | 5.1100 | 4.9900 | 5.1100 | 4.8897 | 5,979,249 |
| Jun 26, 2024 | 5.1300 | 5.1300 | 5.0400 | 5.0800 | 4.8610 | 4,223,091 |
| Jun 25, 2024 | 5.0900 | 5.1400 | 5.0800 | 5.1300 | 4.9088 | 4,005,427 |
| Jun 24, 2024 | 5.0400 | 5.0900 | 5.0400 | 5.0700 | 4.8514 | 2,910,307 |
| Jun 21, 2024 | 5.0700 | 5.0850 | 5.0200 | 5.0500 | 4.8323 | 17,145,674 |
| Jun 20, 2024 | 5.0700 | 5.0700 | 5.0100 | 5.0600 | 4.8418 | 4,316,372 |
| Jun 19, 2024 | 5.1000 | 5.1000 | 5.0500 | 5.0800 | 4.8610 | 2,954,246 |
| Jun 18, 2024 | 5.1100 | 5.1300 | 5.0650 | 5.1100 | 4.8897 | 2,396,174 |
| Jun 17, 2024 | 5.0300 | 5.1100 | 5.0200 | 5.1000 | 4.8801 | 2,465,611 |
| Jun 14, 2024 | 5.0700 | 5.0900 | 5.0300 | 5.0500 | 4.8323 | 1,935,300 |
| Jun 13, 2024 | 5.0600 | 5.0800 | 5.0400 | 5.0700 | 4.8514 | 2,907,261 |
| Jun 12, 2024 | 5.1000 | 5.1000 | 5.0200 | 5.0300 | 4.8131 | 2,540,406 |
| Jun 11, 2024 | 5.0900 | 5.1000 | 5.0400 | 5.0800 | 4.8610 | 4,523,783 |
| Jun 7, 2024 | 5.0600 | 5.1200 | 5.0400 | 5.1200 | 4.8993 | 2,681,354 |
| Jun 6, 2024 | 5.0300 | 5.0600 | 4.9900 | 5.0500 | 4.8323 | 2,921,959 |
| Jun 5, 2024 | 4.9800 | 5.0100 | 4.9500 | 5.0000 | 4.7844 | 2,745,318 |
| Jun 4, 2024 | 4.9700 | 4.9900 | 4.9400 | 4.9500 | 4.7366 | 1,695,338 |
| Jun 3, 2024 | 4.9700 | 5.0000 | 4.9550 | 4.9700 | 4.7557 | 3,238,355 |
| May 31, 2024 | 4.9000 | 4.9600 | 4.8600 | 4.9600 | 4.7461 | 12,670,509 |
| May 30, 2024 | 4.8500 | 4.9100 | 4.8300 | 4.8900 | 4.6792 | 4,598,943 |
| May 29, 2024 | 4.9500 | 4.9700 | 4.8600 | 4.8700 | 4.6600 | 5,956,361 |
| May 28, 2024 | 5.0000 | 5.0200 | 4.9700 | 4.9900 | 4.7749 | 3,374,984 |
| May 27, 2024 | 4.9500 | 5.0300 | 4.9500 | 5.0000 | 4.7844 | 4,404,234 |
| May 24, 2024 | 4.9500 | 4.9700 | 4.9000 | 4.9000 | 4.6887 | 5,489,184 |
| May 23, 2024 | 4.9800 | 5.0450 | 4.9700 | 5.0000 | 4.7844 | 3,686,943 |
| May 22, 2024 | 5.0700 | 5.0750 | 4.9750 | 4.9800 | 4.7653 | 5,719,969 |
| May 21, 2024 | 5.0400 | 5.0900 | 5.0300 | 5.0700 | 4.8514 | 4,098,003 |
| May 20, 2024 | 5.1100 | 5.1200 | 5.0400 | 5.0500 | 4.8323 | 5,475,839 |
| May 17, 2024 | 5.2000 | 5.2050 | 5.0800 | 5.0900 | 4.8705 | 4,867,352 |
| May 16, 2024 | 5.2200 | 5.2300 | 5.1700 | 5.2100 | 4.9854 | 3,845,998 |
| May 15, 2024 | 5.1700 | 5.1900 | 5.1400 | 5.1800 | 4.9567 | 3,075,298 |
| May 14, 2024 | 5.1900 | 5.2100 | 5.1500 | 5.1700 | 4.9471 | 2,868,770 |
| May 13, 2024 | 5.1900 | 5.2200 | 5.1600 | 5.2000 | 4.9758 | 2,551,652 |
| May 10, 2024 | 5.2400 | 5.2400 | 5.1800 | 5.2000 | 4.9758 | 2,187,040 |
| May 9, 2024 | 5.2300 | 5.2700 | 5.1900 | 5.2200 | 4.9949 | 7,900,432 |
| May 8, 2024 | 5.2400 | 5.2800 | 5.2000 | 5.2300 | 5.0045 | 6,562,207 |
| May 7, 2024 | 5.2700 | 5.2700 | 5.2100 | 5.2400 | 5.0141 | 5,719,035 |
| May 6, 2024 | 5.3300 | 5.3600 | 5.2300 | 5.2400 | 5.0141 | 14,199,821 |
| May 3, 2024 | 5.1500 | 5.3000 | 5.1400 | 5.2300 | 5.0045 | 7,839,481 |
| May 2, 2024 | 5.1900 | 5.2000 | 5.1000 | 5.1300 | 4.9088 | 5,620,034 |
| May 1, 2024 | 5.1800 | 5.2050 | 5.0900 | 5.1500 | 4.9280 | 14,323,695 |
| Apr 30, 2024 | 5.4000 | 5.4200 | 5.3500 | 5.3600 | 5.1289 | 2,971,631 |
| Apr 29, 2024 | 5.3900 | 5.4050 | 5.3400 | 5.4000 | 5.1672 | 3,365,698 |
| Apr 26, 2024 | 5.3600 | 5.4400 | 5.3300 | 5.3300 | 5.1002 | 2,970,537 |
| Apr 24, 2024 | 5.4200 | 5.4400 | 5.4000 | 5.4100 | 5.1767 | 1,804,862 |
| Apr 23, 2024 | 5.4300 | 5.4600 | 5.4100 | 5.4300 | 5.1959 | 2,467,338 |
| Apr 22, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.2150 | 2,764,806 |
| Apr 19, 2024 | 5.2900 | 5.3250 | 5.2800 | 5.3200 | 5.0906 | 4,565,808 |
| Apr 18, 2024 | 5.3100 | 5.3450 | 5.3100 | 5.3100 | 5.0811 | 3,226,270 |
| Apr 17, 2024 | 5.2900 | 5.3350 | 5.2900 | 5.3100 | 5.0811 | 1,951,201 |
| Apr 16, 2024 | 5.2900 | 5.3100 | 5.2600 | 5.3000 | 5.0715 | 2,648,746 |
Related Tickers
TWE.AX Treasury Wine Estates Limited
8.38
+0.96%
LRKKF LARK Distilling Co. Ltd.
0.0015
-99.90%
BEZ.F Berentzen-Gruppe Aktiengesellschaft
4.1700
-5.87%
TIME.MI Compagnia dei Caraibi S.p.A.
0.2850
+2.15%
AVG.AX Australian Vintage Ltd
0.1050
-8.70%
EMI.SI Emperador Inc.
0.3000
0.00%
DGEAF Diageo plc
26.70
0.00%
0MGU.IL Rémy Cointreau SA
43.86
+1.29%
CSW-B.TO Corby Spirit and Wine Limited
13.29
-1.12%
CUERVO.MX Becle, S.A.B. de C.V.
20.93
+1.31%