Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Experience Co Limited (EXP.AX)

Compare
0.1050
+0.0050
+(5.00%)
At close: 4:10:22 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.10500.10500.10500.10500.1050612,484
Apr 16, 20250.10000.10000.10000.10000.100055,054
Apr 15, 20250.10500.10500.10500.10500.1050124,894
Apr 14, 20250.10500.10500.10500.10500.10508,001
Apr 11, 20250.10500.10500.10500.10500.10501,083,943
Apr 10, 20250.10000.10500.10000.10500.1050966,725
Apr 9, 20250.10000.10000.10000.10000.10004,027
Apr 8, 20250.10000.10500.10000.10000.1000186,241
Apr 7, 20250.10500.10500.10000.10500.105071,714
Apr 4, 20250.10500.10500.10500.10500.105058,604
Apr 3, 20250.10500.10750.10500.10500.1050608,487
Apr 2, 20250.11000.11500.11000.11500.1150285
Apr 1, 20250.11000.11000.10500.10500.1050114,290
Mar 31, 20250.11500.11500.11500.11500.115016,866
Mar 28, 20250.11250.11500.11000.11500.115050,207
Mar 27, 20250.11000.11500.11000.11500.1150992,457
Mar 26, 20250.11000.12000.11000.11500.115076,834
Mar 25, 20250.11500.12000.11500.12000.120083,424
Mar 24, 20250.11500.12000.11500.12000.1200325,590
Mar 21, 20250.11500.12000.11500.12000.120015,431
Mar 20, 20250.11000.11500.10500.11500.1150255,320
Mar 19, 20250.11000.11500.11000.11500.115073,460
Mar 18, 20250.10500.12500.10500.12000.1200230,598
Mar 17, 20250.10500.10500.10500.10500.10505,598
Mar 14, 20250.11000.11000.11000.11000.11005,023
Mar 13, 20250.11000.11000.11000.11000.110020,000
Mar 12, 20250.10500.11000.09500.10000.1000505,034
Mar 11, 20250.11500.11500.10500.10500.1050168,222
Mar 10, 20250.11500.11500.11000.11500.115047,809
Mar 7, 20250.11000.11500.11000.11500.1150637,831
Mar 6, 20250.11500.11500.10500.10500.10501,664,633
Mar 5, 20250.12000.12000.11000.11500.11502,591
Mar 4, 20250.12000.12250.12000.12000.120014,002
Mar 3, 20250.12000.12500.11500.12500.12501,599,879
Feb 28, 20250.12500.13000.12250.13000.13004,329,424
Feb 27, 20250.11500.12500.11500.12500.1250825,565
Feb 26, 20250.10500.11500.10500.11500.1150956,746
Feb 25, 20250.11500.11500.10500.10500.105074,169
Feb 24, 20250.11500.11500.11500.11500.115012
Feb 21, 20250.11000.11500.10500.11500.1150181,805
Feb 20, 20250.10500.10500.10500.10500.1050622,648
Feb 19, 20250.11500.11500.10500.10500.1050218,894
Feb 18, 20250.11500.12000.11500.12000.120018,170
Feb 17, 20250.11250.11500.11250.11500.1150382,091
Feb 14, 20250.11250.11500.10500.11500.115060,591
Feb 13, 20250.11500.12000.11500.11500.115011,825
Feb 12, 20250.11000.11500.10500.11500.11505,966
Feb 11, 20250.10500.10500.10000.10500.1050382,657
Feb 10, 20250.10500.10500.10500.10500.1050367,163
Feb 7, 20250.10500.11000.10000.10500.1050539,505
Feb 6, 20250.11000.11000.11000.11000.1100380,073
Feb 5, 20250.11500.11500.11000.11000.1100196,640
Feb 4, 20250.11500.12500.11500.11500.1150109,708
Feb 3, 20250.12000.12000.10500.11000.1100450,154
Jan 31, 20250.12000.12000.12000.12000.12007,459
Jan 30, 20250.12000.12000.12000.12000.120021,528
Jan 29, 20250.12500.12500.12000.12000.1200668,055
Jan 28, 20250.12000.12000.11500.12000.1200754,065
Jan 24, 20250.12250.12500.11500.12500.1250158,278
Jan 23, 20250.13000.13000.13000.13000.130050,000
Jan 22, 20250.12500.12500.12500.12500.12506,545
Jan 21, 20250.12500.12500.12500.12500.125091,882
Jan 20, 20250.13500.13500.12500.13000.130053,804
Jan 17, 20250.12500.12500.12500.12500.1250101,319
Jan 16, 20250.13000.13000.13000.13000.1300-
Jan 15, 20250.13000.13000.13000.13000.1300124,251
Jan 14, 20250.13000.13000.13000.13000.130014,288
Jan 13, 20250.15000.15000.13000.13000.130069,911
Jan 10, 20250.13000.14500.13000.14500.1450256,014
Jan 9, 20250.13500.13500.13000.13000.130064,953
Jan 8, 20250.13500.13500.13500.13500.13507,501
Jan 7, 20250.13500.13500.13500.13500.1350-
Jan 6, 20250.13500.13500.13500.13500.1350544
Jan 3, 20250.13000.13500.13000.13500.1350218,549
Jan 2, 20250.13000.13000.13000.13000.130076,249
Dec 31, 20240.13000.13000.13000.13000.1300-
Dec 30, 20240.13000.13000.13000.13000.13001,169
Dec 27, 20240.12000.13000.12000.13000.1300145,099
Dec 24, 20240.12500.13000.12000.12000.120010,158
Dec 23, 20240.12500.12500.12500.12500.12504,676
Dec 20, 20240.12500.12500.12250.12250.12255,225
Dec 19, 20240.12000.12000.12000.12000.1200-
Dec 18, 20240.12000.12000.11750.12000.120090,553
Dec 17, 20240.11500.11500.11500.11500.115040,151
Dec 16, 20240.11500.11500.11500.11500.11506,337
Dec 13, 20240.11500.12000.11500.12000.1200133,544
Dec 12, 20240.12500.12500.12000.12000.1200661,280
Dec 11, 20240.13000.13000.12000.12500.1250348
Dec 10, 20240.13000.13000.13000.13000.1300231,230
Dec 9, 20240.13000.13250.12500.12500.1250636,612
Dec 6, 20240.13500.13750.13500.13500.13502,200
Dec 5, 20240.13500.13500.13500.13500.1350-
Dec 4, 20240.13000.13500.13000.13500.13501,598,055
Dec 3, 20240.13000.13000.13000.13000.130072
Dec 2, 20240.13000.13500.12500.13000.13001,142,006
Nov 29, 20240.13500.13500.13500.13500.135010
Nov 28, 20240.12000.14000.12000.13500.135062,926
Nov 27, 20240.12000.14000.11500.13500.13504,366,432
Nov 26, 20240.12500.12500.12000.12000.1200236,453
Nov 25, 20240.13000.13000.13000.13000.1300205,085
Nov 22, 20240.12500.12500.12500.12500.1250-
Nov 21, 20240.12500.12500.12500.12500.125010,684
Nov 20, 20240.12500.12500.12500.12500.12508,000
Nov 19, 20240.12500.12500.12500.12500.1250200
Nov 18, 20240.13000.13000.12500.12500.1250217,488
Nov 15, 20240.12500.12500.12500.12500.125021,447
Nov 14, 20240.12500.12500.12500.12500.1250-
Nov 13, 20240.12500.12500.12500.12500.1250231,883
Nov 12, 20240.12500.12500.12500.12500.1250-
Nov 11, 20240.12500.12500.12500.12500.12502,457
Nov 8, 20240.12500.12500.12500.12500.1250203,854
Nov 7, 20240.12500.12500.12500.12500.12507,500
Nov 6, 20240.13000.13000.13000.13000.1300130,000
Nov 5, 20240.13000.13000.13000.13000.130049,913
Nov 4, 20240.13500.13500.13500.13500.1350-
Nov 1, 20240.13500.13500.13500.13500.135010
Oct 31, 20240.14000.14000.14000.14000.1400-
Oct 30, 20240.12500.14000.12500.14000.1400153,469
Oct 29, 20240.12500.12500.12500.12500.1250114,869
Oct 28, 20240.12000.12000.12000.12000.120098,754
Oct 25, 20240.12500.12500.12500.12500.1250125,391
Oct 24, 20240.12500.12500.12500.12500.125011,443
Oct 23, 20240.12500.12500.12500.12500.1250781,188
Oct 22, 20240.12500.12500.12500.12500.1250109,922
Oct 21, 20240.12500.12500.12000.12250.122577,563
Oct 18, 20240.12750.12750.12750.12750.12759,188
Oct 17, 20240.12500.12500.12500.12500.12502,413
Oct 16, 20240.13000.13000.12500.12500.1250104,350
Oct 15, 20240.12500.12500.12000.12500.1250642,585
Oct 14, 20240.13000.13000.12500.12500.125013,992
Oct 11, 20240.12500.12500.12500.12500.1250847
Oct 10, 20240.13000.13000.12500.12500.125052,935
Oct 9, 20240.13000.13000.13000.13000.1300156,359
Oct 8, 20240.13000.13000.13000.13000.130035,420
Oct 7, 20240.13500.13500.13500.13500.135050
Oct 4, 20240.13500.13500.13000.13500.13505,251
Oct 3, 20240.13500.13500.13500.13500.13507,500
Oct 2, 20240.13000.13500.13000.13500.135033,215
Oct 1, 20240.13500.14000.13500.14000.140020,584
Sep 30, 20240.13500.13500.13500.13500.135030,000
Sep 27, 20240.13500.13500.13500.13500.1350310
Sep 26, 20240.13000.13500.13000.13500.1350132,377
Sep 25, 20240.13000.13000.13000.13000.13003,377
Sep 24, 20240.13500.13500.13500.13500.13503,416
Sep 23, 20240.13500.13750.13500.13500.135042,834
Sep 20, 20240.14000.14000.14000.14000.140010
Sep 19, 20240.13750.13750.13750.13750.1375-
Sep 18, 20240.13750.13750.13750.13750.13751,667
Sep 17, 20240.14500.14500.14000.14000.14006,956
Sep 16, 20240.14500.14500.14500.14500.1450663,756
Sep 13, 20240.14500.14500.14500.14500.145020,010
Sep 12, 20240.15000.15000.15000.15000.1500-
Sep 11, 20240.15000.15000.15000.15000.1500-
Sep 10, 20240.15000.15000.14000.15000.1500278,423
Sep 9, 20240.13500.15000.13500.15000.150025,045
Sep 6, 20240.13500.13500.13500.13500.135030,134
Sep 5, 20240.13500.13500.13500.13500.135015,145
Sep 4, 20240.13500.13500.13500.13500.135020,000
Sep 3, 20240.13500.14000.13500.14000.1400282,762
Sep 2, 20240.14000.14000.14000.14000.1400396,417
Aug 30, 20240.14500.14500.14500.14500.1450634
Aug 29, 20240.15000.15000.14500.14500.145081,590
Aug 28, 20240.14500.15500.14500.15250.1525365,625
Aug 27, 20240.16000.16000.16000.16000.1600-
Aug 26, 20240.16000.16000.15000.16000.160070,051
Aug 23, 20240.15500.16000.15500.16000.160056,531
Aug 22, 20240.15500.16500.15000.16500.165071,167
Aug 21, 20240.14000.16000.13500.16000.1600373,715
Aug 20, 20240.14000.14000.14000.14000.1400211,716
Aug 19, 20240.14000.14000.14000.14000.1400793,672
Aug 16, 20240.14000.14000.14000.14000.140071,593
Aug 15, 20240.14000.14000.14000.14000.140055,422
Aug 14, 20240.13500.13500.13500.13500.1350403,012
Aug 13, 20240.14000.14000.13000.13000.1300163,660
Aug 12, 20240.13500.14000.13500.14000.140014,970
Aug 9, 20240.14000.14500.13500.14500.145072,657
Aug 8, 20240.14250.14250.14250.14250.1425-
Aug 7, 20240.14250.14250.14250.14250.1425-
Aug 6, 20240.14000.14500.14000.14250.142520,684
Aug 5, 20240.13500.13500.13000.13500.135042,661
Aug 2, 20240.15000.15000.14500.14500.14501,630,713
Aug 1, 20240.16250.17000.15000.15000.150058,133
Jul 31, 20240.16000.16000.15500.15500.155058,308
Jul 30, 20240.17000.17000.15500.16000.160091,353
Jul 29, 20240.16500.17000.16500.17000.170036,558
Jul 26, 20240.16000.16000.16000.16000.160016,399
Jul 25, 20240.16500.16500.16000.16000.16002,815
Jul 24, 20240.16000.16000.16000.16000.1600-
Jul 23, 20240.15500.17000.15500.16000.1600112,966
Jul 22, 20240.16000.16000.16000.16000.16003,137
Jul 19, 20240.16000.16000.16000.16000.16009
Jul 18, 20240.16000.17000.16000.16000.1600141,796
Jul 17, 20240.16000.16500.16000.16000.1600282,369
Jul 16, 20240.16000.16500.16000.16000.1600140,547
Jul 15, 20240.15000.17000.15000.17000.1700162,926
Jul 12, 20240.16500.16500.15500.16500.16507,510
Jul 11, 20240.16000.17000.16000.17000.170020,962
Jul 10, 20240.15500.15500.15500.15500.1550-
Jul 9, 20240.16000.16000.15500.15500.155074,486
Jul 8, 20240.15500.15500.15500.15500.1550-
Jul 5, 20240.16000.16000.15500.15500.15509,257
Jul 4, 20240.16500.16500.15500.16000.1600149,852
Jul 3, 20240.16000.16000.16000.16000.1600-
Jul 2, 20240.17000.17000.16000.16000.160027,589
Jul 1, 20240.17000.17000.17000.17000.17007,244
Jun 28, 20240.16000.17000.15500.17000.1700129,143
Jun 27, 20240.16000.16000.15500.16000.1600127,285
Jun 26, 20240.15500.15500.15500.15500.155058,769
Jun 25, 20240.16000.16500.15500.15500.1550195,244
Jun 24, 20240.16000.16500.15500.15500.1550253,796
Jun 21, 20240.15500.15500.15500.15500.15502,289,097
Jun 20, 20240.15500.15500.15500.15500.155035,331
Jun 19, 20240.15500.16000.15000.15500.1550366,484
Jun 18, 20240.16500.16500.15000.15000.1500160,413
Jun 17, 20240.15000.17000.15000.16500.1650146,592
Jun 14, 20240.15000.16000.15000.15500.1550111,699
Jun 13, 20240.15000.15000.15000.15000.15003,000
Jun 12, 20240.15000.15500.15000.15000.1500281,181
Jun 11, 20240.16000.16000.15500.15500.1550135,684
Jun 7, 20240.16000.16000.15000.15000.15002,742,716
Jun 6, 20240.15000.16000.15000.15000.150056,482
Jun 5, 20240.13000.15000.13000.15000.1500302,408
Jun 4, 20240.14000.14000.13000.13000.1300256,626
Jun 3, 20240.13500.13500.13500.13500.135070
May 31, 20240.13000.13000.13000.13000.1300-
May 30, 20240.13000.13000.13000.13000.130039,985
May 29, 20240.13000.13000.13000.13000.13005,767
May 28, 20240.13000.13000.13000.13000.130024,942
May 27, 20240.13000.13000.13000.13000.1300370,271
May 24, 20240.13000.13000.12500.13000.1300217,760
May 23, 20240.13000.13500.13000.13000.1300211,915
May 22, 20240.13500.13500.13000.13000.1300122,569
May 21, 20240.14000.14500.13500.13500.1350188,591
May 20, 20240.14000.14000.13500.13500.1350358,300
May 17, 20240.14500.15000.14500.15000.150016
May 16, 20240.13500.14500.13500.14500.145061,836
May 15, 20240.14500.14500.13500.13500.1350657,437
May 14, 20240.15000.15000.15000.15000.150012,000
May 13, 20240.14500.15000.14500.15000.150038,754
May 10, 20240.15500.15500.14000.14500.1450720,819
May 9, 20240.15500.15500.15000.15000.1500171,100
May 8, 20240.16000.16000.16000.16000.1600-
May 7, 20240.16000.16000.16000.16000.1600623
May 6, 20240.16500.16500.15500.16000.1600199,349
May 3, 20240.17000.17000.16500.16500.1650299,366
May 2, 20240.18000.18000.16500.16500.1650458,805
May 1, 20240.18000.18000.17500.17500.175023,134
Apr 30, 20240.18500.18500.17000.17000.1700367,621
Apr 29, 20240.17000.18500.17000.18500.1850673,524
Apr 26, 20240.15500.15500.14000.15500.1550343,722
Apr 24, 20240.15000.15500.15000.15500.155078,631
Apr 23, 20240.14500.15000.14500.15000.150012,058,714
Apr 22, 20240.14000.15000.13500.14500.145084,675
Apr 19, 20240.13000.15000.13000.15000.15006,120,692
Apr 18, 20240.14500.14500.13000.13000.1300193,267
Apr 17, 20240.14000.14500.13500.14500.14505,621

Related Tickers