ASX - Delayed Quote AUD
Findi Limited (FND.AX)
4.2000
-0.0200
(-0.47%)
At close: April 24 at 4:10:06 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 24, 2025 | 4.2000 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 70,968 |
| Apr 23, 2025 | 4.1200 | 4.3300 | 4.1200 | 4.2200 | 4.2200 | 158,976 |
| Apr 22, 2025 | 4.3000 | 4.3000 | 4.1000 | 4.1600 | 4.1600 | 73,541 |
| Apr 17, 2025 | 4.1500 | 4.2900 | 4.0000 | 4.2900 | 4.2900 | 181,158 |
| Apr 16, 2025 | 4.0800 | 4.1200 | 4.0300 | 4.0800 | 4.0800 | 56,195 |
| Apr 15, 2025 | 4.1400 | 4.1700 | 4.0300 | 4.1200 | 4.1200 | 164,923 |
| Apr 14, 2025 | 4.3300 | 4.3300 | 4.1000 | 4.1000 | 4.1000 | 232,002 |
| Apr 11, 2025 | 4.1600 | 4.2600 | 4.1000 | 4.1600 | 4.1600 | 84,965 |
| Apr 10, 2025 | 4.1200 | 4.3400 | 4.1200 | 4.1900 | 4.1900 | 224,903 |
| Apr 9, 2025 | 4.0000 | 4.1000 | 3.8000 | 3.8300 | 3.8300 | 272,412 |
| Apr 8, 2025 | 3.8700 | 4.0500 | 3.8700 | 4.0000 | 4.0000 | 123,774 |
| Apr 7, 2025 | 3.9400 | 3.9400 | 3.6500 | 3.8700 | 3.8700 | 545,781 |
| Apr 4, 2025 | 3.9800 | 4.1200 | 3.9600 | 4.0000 | 4.0000 | 211,768 |
| Apr 3, 2025 | 4.1000 | 4.1600 | 3.9500 | 4.0700 | 4.0700 | 743,955 |
| Apr 2, 2025 | 4.0600 | 4.1500 | 4.0200 | 4.1000 | 4.1000 | 53,987 |
| Apr 1, 2025 | 4.0500 | 4.2300 | 4.0000 | 4.0800 | 4.0800 | 276,797 |
| Mar 31, 2025 | 4.1000 | 4.1000 | 3.9700 | 4.0000 | 4.0000 | 456,926 |
| Mar 28, 2025 | 4.1900 | 4.2200 | 4.1350 | 4.1500 | 4.1500 | 355,899 |
| Mar 27, 2025 | 4.3800 | 4.3800 | 4.0600 | 4.1900 | 4.1900 | 449,781 |
| Mar 26, 2025 | 4.2800 | 4.4450 | 4.2700 | 4.4000 | 4.4000 | 213,434 |
| Mar 25, 2025 | 4.4800 | 4.6200 | 4.0500 | 4.3100 | 4.3100 | 404,540 |
| Mar 24, 2025 | 4.7000 | 4.8000 | 4.2200 | 4.4200 | 4.4200 | 202,940 |
| Mar 21, 2025 | 5.2500 | 5.4000 | 4.5800 | 4.5800 | 4.5800 | 298,195 |
| Mar 20, 2025 | 4.8100 | 5.6700 | 4.7500 | 5.2200 | 5.2200 | 633,814 |
| Mar 19, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Mar 18, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Mar 17, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Mar 14, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Mar 13, 2025 | 4.6800 | 4.7800 | 4.5600 | 4.5600 | 4.5600 | 35,325 |
| Mar 12, 2025 | 4.6000 | 4.8200 | 4.5600 | 4.6200 | 4.6200 | 85,280 |
| Mar 11, 2025 | 4.6500 | 4.6500 | 4.4100 | 4.5800 | 4.5800 | 111,504 |
| Mar 10, 2025 | 4.9300 | 4.9300 | 4.6100 | 4.6500 | 4.6500 | 92,860 |
| Mar 7, 2025 | 5.0300 | 5.0300 | 4.8500 | 4.8700 | 4.8700 | 77,482 |
| Mar 6, 2025 | 4.9100 | 5.2100 | 4.8500 | 5.0500 | 5.0500 | 69,329 |
| Mar 5, 2025 | 5.0500 | 5.2400 | 4.9100 | 4.9300 | 4.9300 | 140,642 |
| Mar 4, 2025 | 5.1700 | 5.1700 | 4.9500 | 5.1300 | 5.1300 | 120,012 |
| Mar 3, 2025 | 5.0800 | 5.3300 | 4.9600 | 5.2200 | 5.2200 | 92,925 |
| Feb 28, 2025 | 5.2500 | 5.2500 | 4.9000 | 5.0800 | 5.0800 | 145,684 |
| Feb 27, 2025 | 5.3900 | 5.4750 | 5.2500 | 5.2800 | 5.2800 | 51,158 |
| Feb 26, 2025 | 5.7400 | 5.8100 | 5.3500 | 5.3500 | 5.3500 | 181,191 |
| Feb 25, 2025 | 5.8300 | 5.9700 | 5.7500 | 5.8000 | 5.8000 | 96,210 |
| Feb 24, 2025 | 5.8600 | 6.1800 | 5.7200 | 5.8000 | 5.8000 | 206,652 |
| Feb 21, 2025 | 5.8000 | 5.8700 | 5.5300 | 5.8600 | 5.8600 | 157,682 |
| Feb 20, 2025 | 5.7900 | 5.9600 | 5.6600 | 5.8700 | 5.8700 | 144,083 |
| Feb 19, 2025 | 5.8000 | 5.8800 | 5.5100 | 5.6400 | 5.6400 | 250,747 |
| Feb 18, 2025 | 5.0600 | 5.6200 | 4.9200 | 5.6000 | 5.6000 | 347,026 |
| Feb 17, 2025 | 4.7500 | 5.0800 | 4.7000 | 5.0500 | 5.0500 | 298,737 |
| Feb 14, 2025 | 4.7000 | 4.7300 | 4.5200 | 4.5600 | 4.5600 | 85,393 |
| Feb 13, 2025 | 4.7900 | 4.7900 | 4.6600 | 4.6700 | 4.6700 | 39,337 |
| Feb 12, 2025 | 4.8600 | 4.9800 | 4.6800 | 4.8100 | 4.8100 | 96,742 |
| Feb 11, 2025 | 5.0400 | 5.1500 | 4.8000 | 4.8800 | 4.8800 | 112,806 |
| Feb 10, 2025 | 4.2700 | 5.1500 | 4.2100 | 4.9800 | 4.9800 | 247,814 |
| Feb 7, 2025 | 4.5800 | 4.6100 | 4.3100 | 4.3100 | 4.3100 | 115,349 |
| Feb 6, 2025 | 4.7600 | 4.7600 | 4.5400 | 4.5600 | 4.5600 | 109,867 |
| Feb 5, 2025 | 4.6500 | 4.7000 | 4.3800 | 4.4000 | 4.4000 | 124,066 |
| Feb 4, 2025 | 4.9300 | 4.9500 | 4.6200 | 4.6200 | 4.6200 | 129,268 |
| Feb 3, 2025 | 4.7000 | 5.0000 | 4.7000 | 4.8100 | 4.8100 | 281,976 |
| Jan 31, 2025 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Jan 30, 2025 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Jan 29, 2025 | 4.2300 | 4.3300 | 4.1400 | 4.3300 | 4.3300 | 56,776 |
| Jan 28, 2025 | 4.4200 | 4.4200 | 4.0300 | 4.2300 | 4.2300 | 166,194 |
| Jan 24, 2025 | 4.8400 | 4.8400 | 4.4200 | 4.4200 | 4.4200 | 128,209 |
| Jan 23, 2025 | 4.7700 | 4.9900 | 4.7000 | 4.7500 | 4.7500 | 158,236 |
| Jan 22, 2025 | 4.7200 | 4.9100 | 4.6500 | 4.7600 | 4.7600 | 159,028 |
| Jan 21, 2025 | 4.8200 | 5.1000 | 4.6100 | 4.6100 | 4.6100 | 325,171 |
| Jan 20, 2025 | 4.0300 | 4.7100 | 4.0300 | 4.7000 | 4.7000 | 469,886 |
| Jan 17, 2025 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 16, 2025 | 3.8400 | 3.9300 | 3.7500 | 3.7600 | 3.7600 | 60,678 |
| Jan 15, 2025 | 3.9100 | 4.0300 | 3.7400 | 3.8400 | 3.8400 | 127,815 |
| Jan 14, 2025 | 4.1000 | 4.1000 | 3.8500 | 3.9100 | 3.9100 | 122,942 |
| Jan 13, 2025 | 3.9100 | 4.1800 | 3.8000 | 4.0000 | 4.0000 | 282,830 |
| Jan 10, 2025 | 3.5000 | 4.0900 | 3.5000 | 3.9000 | 3.9000 | 397,929 |
| Jan 9, 2025 | 3.8200 | 3.8200 | 3.4600 | 3.5000 | 3.5000 | 313,425 |
| Jan 8, 2025 | 3.9000 | 4.0200 | 3.8100 | 3.8400 | 3.8400 | 153,563 |
| Jan 7, 2025 | 4.1000 | 4.1000 | 3.8200 | 3.9400 | 3.9400 | 363,779 |
| Jan 6, 2025 | 4.7000 | 4.7500 | 4.1600 | 4.1800 | 4.1800 | 297,170 |
| Jan 3, 2025 | 4.6000 | 4.7100 | 4.5800 | 4.7000 | 4.7000 | 107,084 |
| Jan 2, 2025 | 4.7700 | 4.7800 | 4.5900 | 4.6000 | 4.6000 | 121,588 |
| Dec 31, 2024 | 4.7800 | 4.8200 | 4.7000 | 4.7300 | 4.7300 | 71,012 |
| Dec 30, 2024 | 5.0200 | 5.0200 | 4.7500 | 4.7800 | 4.7800 | 135,870 |
| Dec 27, 2024 | 4.8800 | 5.0400 | 4.8600 | 4.9000 | 4.9000 | 80,697 |
| Dec 24, 2024 | 4.9100 | 4.9500 | 4.8000 | 4.8300 | 4.8300 | 78,845 |
| Dec 23, 2024 | 4.9800 | 5.0800 | 4.9000 | 4.9100 | 4.9100 | 74,998 |
| Dec 20, 2024 | 5.0900 | 5.2000 | 4.9200 | 4.9300 | 4.9300 | 98,175 |
| Dec 19, 2024 | 5.1000 | 5.1000 | 4.7400 | 5.0200 | 5.0200 | 229,574 |
| Dec 18, 2024 | 4.9500 | 5.3700 | 4.9400 | 5.1100 | 5.1100 | 147,667 |
| Dec 17, 2024 | 5.0500 | 5.0800 | 4.8500 | 4.9400 | 4.9400 | 148,703 |
| Dec 16, 2024 | 5.2000 | 5.2000 | 5.0200 | 5.0400 | 5.0400 | 76,228 |
| Dec 13, 2024 | 5.0900 | 5.2800 | 5.0300 | 5.2000 | 5.2000 | 82,763 |
| Dec 12, 2024 | 5.1700 | 5.3300 | 5.0100 | 5.0900 | 5.0900 | 144,843 |
| Dec 11, 2024 | 5.2900 | 5.2900 | 5.1300 | 5.1700 | 5.1700 | 100,832 |
| Dec 10, 2024 | 5.4200 | 5.4500 | 5.1800 | 5.1800 | 5.1800 | 163,913 |
| Dec 9, 2024 | 5.1000 | 5.4800 | 5.0400 | 5.3700 | 5.3700 | 158,995 |
| Dec 6, 2024 | 4.8700 | 5.2200 | 4.8200 | 5.2000 | 5.2000 | 241,074 |
| Dec 5, 2024 | 5.2000 | 5.2500 | 4.7700 | 4.9100 | 4.9100 | 358,192 |
| Dec 4, 2024 | 5.5000 | 5.7900 | 5.1500 | 5.1800 | 5.1800 | 336,005 |
| Dec 3, 2024 | 4.9000 | 5.5500 | 4.9000 | 5.5000 | 5.5000 | 475,602 |
| Dec 2, 2024 | 5.8000 | 5.8000 | 4.9000 | 4.9100 | 4.9100 | 1,071,078 |
| Nov 29, 2024 | 7.3900 | 7.3900 | 5.7800 | 5.9100 | 5.9100 | 1,082,106 |
| Nov 28, 2024 | 7.2900 | 7.8400 | 7.2900 | 7.7500 | 7.7500 | 133,624 |
| Nov 27, 2024 | 7.3100 | 7.7500 | 7.2800 | 7.4200 | 7.4200 | 144,213 |
| Nov 26, 2024 | 7.6000 | 7.6000 | 7.3200 | 7.4000 | 7.4000 | 74,510 |
| Nov 25, 2024 | 7.4500 | 7.6000 | 7.2600 | 7.6000 | 7.6000 | 177,079 |
| Nov 22, 2024 | 7.5700 | 7.6600 | 7.3000 | 7.3800 | 7.3800 | 92,031 |
| Nov 21, 2024 | 7.7600 | 7.8000 | 7.4000 | 7.5000 | 7.5000 | 229,922 |
| Nov 20, 2024 | 8.0700 | 8.0700 | 7.6300 | 7.6500 | 7.6500 | 214,542 |
| Nov 19, 2024 | 7.7000 | 8.3000 | 7.4500 | 8.0000 | 8.0000 | 287,523 |
| Nov 18, 2024 | 7.5200 | 7.7500 | 7.2000 | 7.6400 | 7.6400 | 368,860 |
| Nov 15, 2024 | 7.4000 | 7.7000 | 7.1000 | 7.5000 | 7.5000 | 433,541 |
| Nov 14, 2024 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | - |
| Nov 13, 2024 | 7.2000 | 7.2000 | 6.7400 | 6.8200 | 6.8200 | 168,288 |
| Nov 12, 2024 | 7.0000 | 7.3300 | 6.9100 | 7.2300 | 7.2300 | 231,724 |
| Nov 11, 2024 | 6.6200 | 7.1700 | 6.6200 | 6.9000 | 6.9000 | 204,501 |
| Nov 8, 2024 | 5.9500 | 6.5700 | 5.9500 | 6.5700 | 6.5700 | 235,035 |
| Nov 7, 2024 | 6.1900 | 6.3000 | 5.8400 | 5.9500 | 5.9500 | 150,291 |
| Nov 6, 2024 | 6.2800 | 6.4700 | 6.0000 | 6.1000 | 6.1000 | 86,305 |
| Nov 5, 2024 | 6.1000 | 6.2400 | 6.0900 | 6.1800 | 6.1800 | 56,542 |
| Nov 4, 2024 | 6.4000 | 6.5000 | 6.0500 | 6.1800 | 6.1800 | 193,865 |
| Nov 1, 2024 | 6.4000 | 6.4200 | 6.2300 | 6.3900 | 6.3900 | 69,919 |
| Oct 31, 2024 | 6.2000 | 6.5000 | 5.9500 | 6.4000 | 6.4000 | 317,646 |
| Oct 30, 2024 | 6.3900 | 6.4300 | 6.1800 | 6.2400 | 6.2400 | 111,080 |
| Oct 29, 2024 | 6.4500 | 6.5000 | 6.2400 | 6.3800 | 6.3800 | 146,958 |
| Oct 28, 2024 | 6.2900 | 6.5000 | 6.2200 | 6.4000 | 6.4000 | 293,633 |
| Oct 25, 2024 | 6.1800 | 6.4300 | 6.1800 | 6.2100 | 6.2100 | 75,984 |
| Oct 24, 2024 | 6.2300 | 6.3500 | 6.1000 | 6.1000 | 6.1000 | 143,638 |
| Oct 23, 2024 | 5.9400 | 6.3350 | 5.9300 | 6.2200 | 6.2200 | 318,224 |
| Oct 22, 2024 | 5.8800 | 5.9000 | 5.6600 | 5.8000 | 5.8000 | 68,570 |
| Oct 21, 2024 | 5.8000 | 6.0600 | 5.6600 | 5.8800 | 5.8800 | 271,961 |
| Oct 18, 2024 | 5.5000 | 5.7900 | 5.5000 | 5.7500 | 5.7500 | 174,953 |
| Oct 17, 2024 | 5.2200 | 5.6500 | 5.2200 | 5.4700 | 5.4700 | 270,293 |
| Oct 16, 2024 | 5.0900 | 5.1900 | 5.0100 | 5.1800 | 5.1800 | 112,483 |
| Oct 15, 2024 | 5.0900 | 5.2500 | 5.0300 | 5.0600 | 5.0600 | 104,206 |
| Oct 14, 2024 | 4.9700 | 5.1500 | 4.8100 | 5.0800 | 5.0800 | 179,078 |
| Oct 11, 2024 | 4.7800 | 4.9700 | 4.6300 | 4.9700 | 4.9700 | 108,316 |
| Oct 10, 2024 | 4.5000 | 4.7400 | 4.4900 | 4.6300 | 4.6300 | 90,450 |
| Oct 9, 2024 | 4.7000 | 4.8200 | 4.4800 | 4.5100 | 4.5100 | 137,894 |
| Oct 8, 2024 | 4.9000 | 4.9200 | 4.6300 | 4.6300 | 4.6300 | 176,050 |
| Oct 7, 2024 | 5.0600 | 5.0600 | 4.8700 | 4.9000 | 4.9000 | 19,647 |
| Oct 4, 2024 | 5.0000 | 5.1800 | 4.9100 | 4.9300 | 4.9300 | 94,991 |
| Oct 3, 2024 | 5.1500 | 5.3100 | 4.8800 | 5.0300 | 5.0300 | 217,261 |
| Oct 2, 2024 | 4.9300 | 5.2200 | 4.8400 | 5.1500 | 5.1500 | 259,679 |
| Oct 1, 2024 | 4.9100 | 4.9100 | 4.6800 | 4.7600 | 4.7600 | 51,815 |
| Sep 30, 2024 | 5.0000 | 5.0700 | 4.7500 | 4.8400 | 4.8400 | 215,540 |
| Sep 27, 2024 | 5.0100 | 5.0500 | 4.9300 | 5.0000 | 5.0000 | 118,724 |
| Sep 26, 2024 | 5.1700 | 5.2600 | 4.9500 | 5.0000 | 5.0000 | 194,346 |
| Sep 25, 2024 | 4.9200 | 5.2400 | 4.9200 | 5.1900 | 5.1900 | 388,122 |
| Sep 24, 2024 | 4.7200 | 5.0000 | 4.7100 | 4.9400 | 4.9400 | 275,128 |
| Sep 23, 2024 | 4.5000 | 4.8600 | 4.4900 | 4.7100 | 4.7100 | 244,312 |
| Sep 20, 2024 | 4.3500 | 4.6400 | 4.2100 | 4.4800 | 4.4800 | 219,715 |
| Sep 19, 2024 | 4.0800 | 4.4200 | 4.0800 | 4.3300 | 4.3300 | 164,119 |
| Sep 18, 2024 | 4.2000 | 4.3200 | 4.0200 | 4.0200 | 4.0200 | 104,478 |
| Sep 17, 2024 | 4.0500 | 4.2500 | 4.0500 | 4.1900 | 4.1900 | 150,790 |
| Sep 16, 2024 | 3.9500 | 4.0500 | 3.9000 | 3.9500 | 3.9500 | 50,048 |
| Sep 13, 2024 | 3.8300 | 4.1500 | 3.8200 | 3.9000 | 3.9000 | 128,551 |
| Sep 12, 2024 | 3.5000 | 4.0000 | 3.4100 | 4.0000 | 4.0000 | 191,566 |
| Sep 11, 2024 | 3.6500 | 3.6900 | 3.3900 | 3.4400 | 3.4400 | 214,778 |
| Sep 10, 2024 | 3.8700 | 3.9000 | 3.6500 | 3.6500 | 3.6500 | 161,072 |
| Sep 9, 2024 | 4.0600 | 4.0600 | 3.8000 | 3.8600 | 3.8600 | 34,724 |
| Sep 6, 2024 | 4.0600 | 4.0600 | 3.8800 | 3.8800 | 3.8800 | 67,141 |
| Sep 5, 2024 | 4.0400 | 4.1500 | 4.0000 | 4.0400 | 4.0400 | 49,373 |
| Sep 4, 2024 | 3.9700 | 4.1500 | 3.9200 | 4.0000 | 4.0000 | 114,798 |
| Sep 3, 2024 | 4.3300 | 4.3300 | 4.1300 | 4.1500 | 4.1500 | 75,208 |
| Sep 2, 2024 | 4.4300 | 4.5000 | 4.3200 | 4.3200 | 4.3200 | 43,560 |
| Aug 30, 2024 | 4.2200 | 4.4300 | 4.2200 | 4.4300 | 4.4300 | 178,220 |
| Aug 29, 2024 | 4.1800 | 4.2100 | 4.1500 | 4.1800 | 4.1800 | 30,204 |
| Aug 28, 2024 | 4.2400 | 4.2700 | 4.0600 | 4.2100 | 4.2100 | 94,774 |
| Aug 27, 2024 | 4.1600 | 4.3400 | 3.8500 | 4.1600 | 4.1600 | 284,130 |
| Aug 26, 2024 | 4.1000 | 4.1200 | 3.8600 | 3.9000 | 3.9000 | 94,561 |
| Aug 23, 2024 | 3.6200 | 4.0800 | 3.6100 | 4.0800 | 4.0800 | 243,317 |
| Aug 22, 2024 | 3.6800 | 3.7500 | 3.5900 | 3.6100 | 3.6100 | 96,719 |
| Aug 21, 2024 | 3.4400 | 3.6700 | 3.4400 | 3.6700 | 3.6700 | 61,057 |
| Aug 20, 2024 | 3.4100 | 3.5400 | 3.4100 | 3.4200 | 3.4200 | 31,333 |
| Aug 19, 2024 | 3.5300 | 3.6800 | 3.4000 | 3.4100 | 3.4100 | 77,731 |
| Aug 16, 2024 | 3.3800 | 3.6200 | 3.3800 | 3.6000 | 3.6000 | 78,472 |
| Aug 15, 2024 | 3.5300 | 3.5300 | 3.3400 | 3.3800 | 3.3800 | 69,476 |
| Aug 14, 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5400 | 3.5400 | 73,104 |
| Aug 13, 2024 | 3.5800 | 3.6200 | 3.4600 | 3.5300 | 3.5300 | 88,281 |
| Aug 12, 2024 | 3.6500 | 3.6700 | 3.5100 | 3.5800 | 3.5800 | 74,698 |
| Aug 9, 2024 | 3.7000 | 3.7700 | 3.5500 | 3.5800 | 3.5800 | 120,696 |
| Aug 8, 2024 | 3.6200 | 3.6900 | 3.5300 | 3.5600 | 3.5600 | 100,626 |
| Aug 7, 2024 | 3.4500 | 3.6300 | 3.3600 | 3.6000 | 3.6000 | 96,999 |
| Aug 6, 2024 | 3.0900 | 3.4800 | 3.0600 | 3.4200 | 3.4200 | 253,205 |
| Aug 5, 2024 | 3.4600 | 3.4700 | 3.1300 | 3.1300 | 3.1300 | 374,627 |
| Aug 2, 2024 | 3.7100 | 3.7100 | 3.5400 | 3.6400 | 3.6400 | 141,585 |
| Aug 1, 2024 | 4.1300 | 4.4000 | 3.7700 | 3.7700 | 3.7700 | 243,699 |
| Jul 31, 2024 | 3.7600 | 4.0800 | 3.6500 | 4.0800 | 4.0800 | 205,077 |
| Jul 30, 2024 | 3.3600 | 3.7900 | 3.3500 | 3.7500 | 3.7500 | 350,928 |
| Jul 29, 2024 | 3.7700 | 3.7700 | 3.3400 | 3.4000 | 3.4000 | 749,698 |
| Jul 26, 2024 | 3.7000 | 3.9200 | 3.5300 | 3.7900 | 3.7900 | 564,793 |
| Jul 25, 2024 | 3.9400 | 3.9800 | 3.7800 | 3.8600 | 3.8600 | 219,438 |
| Jul 24, 2024 | 4.2200 | 4.2200 | 4.0000 | 4.0600 | 4.0600 | 198,709 |
| Jul 23, 2024 | 4.3000 | 4.3500 | 4.1600 | 4.2100 | 4.2100 | 212,342 |
| Jul 22, 2024 | 4.5500 | 4.6000 | 4.2800 | 4.2800 | 4.2800 | 167,861 |
| Jul 19, 2024 | 4.2100 | 4.5100 | 4.2100 | 4.4800 | 4.4800 | 168,147 |
| Jul 18, 2024 | 4.3000 | 4.3600 | 4.2100 | 4.2100 | 4.2100 | 70,580 |
| Jul 17, 2024 | 4.4900 | 4.5700 | 4.1600 | 4.3500 | 4.3500 | 211,773 |
| Jul 16, 2024 | 4.8400 | 4.8900 | 4.4550 | 4.4700 | 4.4700 | 192,981 |
| Jul 15, 2024 | 4.6300 | 4.9000 | 4.6200 | 4.8000 | 4.8000 | 347,556 |
| Jul 12, 2024 | 4.7200 | 4.7200 | 4.6100 | 4.6300 | 4.6300 | 69,248 |
| Jul 11, 2024 | 4.6400 | 4.7500 | 4.5650 | 4.6500 | 4.6500 | 153,506 |
| Jul 10, 2024 | 4.6200 | 4.6450 | 4.5000 | 4.6300 | 4.6300 | 51,507 |
| Jul 9, 2024 | 4.6700 | 4.7200 | 4.5600 | 4.5900 | 4.5900 | 125,483 |
| Jul 8, 2024 | 4.6900 | 4.7000 | 4.5500 | 4.6700 | 4.6700 | 83,991 |
| Jul 5, 2024 | 4.6000 | 4.6500 | 4.4600 | 4.5400 | 4.5400 | 97,478 |
| Jul 4, 2024 | 4.7000 | 4.7300 | 4.5500 | 4.6100 | 4.6100 | 164,323 |
| Jul 3, 2024 | 4.6200 | 4.7600 | 4.6000 | 4.6700 | 4.6700 | 133,542 |
| Jul 2, 2024 | 4.5000 | 4.7600 | 4.4800 | 4.6500 | 4.6500 | 156,600 |
| Jul 1, 2024 | 4.7000 | 4.7100 | 4.4500 | 4.5000 | 4.5000 | 141,798 |
| Jun 28, 2024 | 4.8000 | 4.8100 | 4.6500 | 4.7000 | 4.7000 | 146,711 |
| Jun 27, 2024 | 4.6800 | 4.9300 | 4.5500 | 4.7600 | 4.7600 | 212,109 |
| Jun 26, 2024 | 4.5000 | 4.7300 | 4.4650 | 4.7000 | 4.7000 | 223,166 |
| Jun 25, 2024 | 4.2500 | 4.5200 | 4.1400 | 4.5200 | 4.5200 | 135,375 |
| Jun 24, 2024 | 4.3600 | 4.5200 | 4.1800 | 4.2200 | 4.2200 | 225,146 |
| Jun 21, 2024 | 4.3500 | 4.3500 | 4.0600 | 4.2300 | 4.2300 | 172,666 |
| Jun 20, 2024 | 4.0800 | 4.4000 | 4.0800 | 4.3200 | 4.3200 | 372,245 |
| Jun 19, 2024 | 3.5200 | 4.1300 | 3.5200 | 4.0800 | 4.0800 | 317,827 |
| Jun 18, 2024 | 3.6400 | 3.6600 | 3.4600 | 3.5200 | 3.5200 | 167,980 |
| Jun 17, 2024 | 3.7700 | 3.7700 | 3.5050 | 3.6200 | 3.6200 | 209,209 |
| Jun 14, 2024 | 3.7900 | 3.9200 | 3.6500 | 3.7800 | 3.7800 | 176,842 |
| Jun 13, 2024 | 3.4800 | 3.8800 | 3.4800 | 3.8000 | 3.8000 | 767,162 |
| Jun 12, 2024 | 3.4000 | 3.5400 | 3.2400 | 3.4800 | 3.4800 | 132,492 |
| Jun 11, 2024 | 3.6300 | 3.6600 | 3.3500 | 3.3500 | 3.3500 | 254,799 |
| Jun 7, 2024 | 3.5800 | 3.8300 | 3.5500 | 3.6800 | 3.6800 | 259,807 |
| Jun 6, 2024 | 3.6300 | 3.7100 | 3.5300 | 3.5500 | 3.5500 | 205,073 |
| Jun 5, 2024 | 3.6100 | 3.6100 | 3.4500 | 3.5800 | 3.5800 | 148,140 |
| Jun 4, 2024 | 3.7600 | 3.7700 | 3.5400 | 3.5700 | 3.5700 | 163,022 |
| Jun 3, 2024 | 3.4000 | 3.8200 | 3.3400 | 3.6700 | 3.6700 | 320,998 |
| May 31, 2024 | 3.3300 | 3.4600 | 3.3300 | 3.3900 | 3.3900 | 70,357 |
| May 30, 2024 | 3.4900 | 3.6000 | 3.3200 | 3.3200 | 3.3200 | 85,370 |
| May 29, 2024 | 3.6600 | 3.6900 | 3.5000 | 3.5900 | 3.5900 | 89,720 |
| May 28, 2024 | 3.3200 | 3.6600 | 3.2700 | 3.6600 | 3.6600 | 218,810 |
| May 27, 2024 | 3.8800 | 3.8900 | 3.1800 | 3.3200 | 3.3200 | 522,895 |
| May 24, 2024 | 3.7800 | 3.8900 | 3.7500 | 3.8800 | 3.8800 | 247,886 |
| May 23, 2024 | 3.8000 | 3.9200 | 3.7100 | 3.7200 | 3.7200 | 175,017 |
| May 22, 2024 | 3.8600 | 3.9500 | 3.6800 | 3.7800 | 3.7800 | 444,668 |
| May 21, 2024 | 3.3500 | 3.9000 | 3.3100 | 3.7700 | 3.7700 | 960,732 |
| May 20, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| May 17, 2024 | 2.9600 | 3.0650 | 2.8100 | 3.0400 | 3.0400 | 115,687 |
| May 16, 2024 | 2.9200 | 2.9500 | 2.8800 | 2.8800 | 2.8800 | 39,638 |
| May 15, 2024 | 2.9500 | 3.0100 | 2.9000 | 2.9000 | 2.9000 | 39,292 |
| May 14, 2024 | 2.9300 | 3.0000 | 2.9300 | 2.9400 | 2.9400 | 36,784 |
| May 13, 2024 | 2.8400 | 2.9800 | 2.8100 | 2.8900 | 2.8900 | 104,213 |
| May 10, 2024 | 3.1500 | 3.1500 | 2.8100 | 2.8200 | 2.8200 | 211,994 |
| May 9, 2024 | 3.2500 | 3.3000 | 3.0000 | 3.0400 | 3.0400 | 256,326 |
| May 8, 2024 | 3.2000 | 3.2800 | 3.1700 | 3.2500 | 3.2500 | 259,605 |
| May 7, 2024 | 3.0000 | 3.2000 | 3.0000 | 3.2000 | 3.2000 | 329,885 |
| May 6, 2024 | 3.0000 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 90,960 |
| May 3, 2024 | 2.9300 | 3.0500 | 2.8000 | 2.9000 | 2.9000 | 198,406 |
| May 2, 2024 | 3.0500 | 3.0500 | 2.9100 | 2.9600 | 2.9600 | 63,496 |
| May 1, 2024 | 3.1100 | 3.1900 | 3.0200 | 3.0500 | 3.0500 | 133,980 |
| Apr 30, 2024 | 2.9000 | 3.1100 | 2.9000 | 3.1000 | 3.1000 | 346,593 |
| Apr 29, 2024 | 2.5700 | 2.8700 | 2.5700 | 2.8400 | 2.8400 | 163,050 |
| Apr 26, 2024 | 2.6000 | 2.6400 | 2.5000 | 2.5500 | 2.5500 | 74,730 |
| Apr 24, 2024 | 2.5800 | 2.6800 | 2.5200 | 2.6000 | 2.6000 | 80,952 |
Related Tickers
4374.T Robot Payment Inc.
2,099.00
+0.14%
GTK.AX Gentrack Group Limited
10.35
+1.67%
GTK.NZ Gentrack Group Limited
11.00
+1.29%
TYR.AX Tyro Payments Limited
0.7300
+4.29%
NOW.V NowVertical Group Inc.
0.5500
-1.79%
KSPI Joint Stock Company Kaspi.kz
89.66
+1.45%
IOT Samsara Inc.
39.42
+0.51%
FOUR Shift4 Payments, Inc.
80.28
-0.43%
GTLB GitLab Inc.
47.16
+3.26%
SNPS Synopsys, Inc.
446.62
+1.76%