Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
2.0900
+0.0600
+(2.96%)
At close: 4:10:30 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 |
---|---|---|---|---|---|---|
Feb 27, 2025 | 2.0200 | 2.0900 | 2.0000 | 2.0900 | 2.0900 | 69,843 |
Feb 27, 2025 | 2.0200 | 2.0900 | 2.0000 | 2.0900 | 2.0900 | 69,843 |
Feb 26, 2025 | 2.0500 | 2.0800 | 2.0100 | 2.0300 | 2.0300 | 75,958 |
Feb 25, 2025 | 2.0500 | 2.0900 | 2.0200 | 2.0900 | 2.0900 | 50,098 |
Feb 24, 2025 | 2.0100 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 14,992 |
Feb 21, 2025 | 2.0500 | 2.1100 | 2.0000 | 2.0000 | 2.0000 | 124,164 |
Feb 20, 2025 | 1.9400 | 2.0400 | 1.9300 | 2.0400 | 2.0400 | 75,779 |
Feb 19, 2025 | 1.9600 | 1.9700 | 1.9075 | 1.9500 | 1.9500 | 54,401 |
Feb 18, 2025 | 1.9600 | 1.9700 | 1.9600 | 1.9600 | 1.9600 | 775 |
Feb 17, 2025 | 1.9150 | 1.9600 | 1.8000 | 1.9600 | 1.9600 | 71,752 |
Feb 14, 2025 | 1.9450 | 1.9550 | 1.9150 | 1.9150 | 1.9150 | 4,816 |
Feb 13, 2025 | 1.9600 | 1.9900 | 1.8600 | 1.9600 | 1.9600 | 9,407 |
Feb 12, 2025 | 2.0300 | 2.0400 | 1.9450 | 1.9650 | 1.9650 | 50,729 |
Feb 11, 2025 | 2.0000 | 2.0400 | 1.9850 | 2.0400 | 2.0400 | 13,538 |
Feb 10, 2025 | 2.0600 | 2.0600 | 1.9900 | 2.0200 | 2.0200 | 11,735 |
Feb 7, 2025 | 1.9700 | 2.0500 | 1.9550 | 2.0500 | 2.0500 | 22,909 |
Feb 6, 2025 | 1.9400 | 1.9700 | 1.9400 | 1.9700 | 1.9700 | 28,359 |
Feb 5, 2025 | 1.8950 | 1.9750 | 1.8950 | 1.9450 | 1.9450 | 442,713 |
Feb 4, 2025 | 1.9800 | 1.9800 | 1.8500 | 1.9000 | 1.9000 | 105,206 |
Feb 3, 2025 | 1.8850 | 1.9850 | 1.8800 | 1.9850 | 1.9850 | 75,007 |
Jan 31, 2025 | 1.9000 | 1.9500 | 1.8800 | 1.8800 | 1.8800 | 82,819 |
Jan 30, 2025 | 1.9000 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 33,783 |
Jan 29, 2025 | 1.9200 | 1.9400 | 1.8950 | 1.9000 | 1.9000 | 34,199 |
Jan 28, 2025 | 1.9200 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 178,477 |
Jan 24, 2025 | 1.9050 | 1.9200 | 1.8775 | 1.9000 | 1.9000 | 66,530 |
Jan 23, 2025 | 1.9200 | 1.9200 | 1.9050 | 1.9200 | 1.9200 | 130,463 |
Jan 22, 2025 | 1.9200 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 127,962 |
Jan 21, 2025 | 1.9300 | 1.9500 | 1.9000 | 1.9250 | 1.9250 | 36,623 |
Jan 20, 2025 | 1.9450 | 1.9450 | 1.9150 | 1.9300 | 1.9300 | 37,190 |
Jan 17, 2025 | 1.9050 | 1.9500 | 1.9050 | 1.9500 | 1.9500 | 153,723 |
Jan 16, 2025 | 1.8950 | 1.9200 | 1.8900 | 1.9100 | 1.9100 | 59,538 |
Jan 15, 2025 | 1.8950 | 1.9050 | 1.8700 | 1.8950 | 1.8950 | 134,916 |
Jan 14, 2025 | 1.8600 | 1.9000 | 1.8550 | 1.8650 | 1.8650 | 25,479 |
Jan 13, 2025 | 1.8700 | 1.8750 | 1.8550 | 1.8600 | 1.8600 | 33,879 |
Jan 10, 2025 | 1.7800 | 1.8700 | 1.7800 | 1.8700 | 1.8700 | 12,347 |
Jan 9, 2025 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 31,656 |
Jan 8, 2025 | 1.8450 | 1.8450 | 1.7850 | 1.8200 | 1.8200 | 6,686 |
Jan 7, 2025 | 1.8600 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 22,183 |
Jan 6, 2025 | 1.8900 | 1.9150 | 1.8550 | 1.8600 | 1.8600 | 60,299 |
Jan 3, 2025 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | 21,182 |
Jan 2, 2025 | 1.9500 | 1.9500 | 1.9000 | 1.9100 | 1.9100 | 29,013 |
Dec 31, 2024 | 1.8600 | 1.9400 | 1.8600 | 1.9400 | 1.9400 | 25,466 |
Dec 30, 2024 | 1.9200 | 1.9500 | 1.7750 | 1.7750 | 1.7750 | 45,834 |
Dec 27, 2024 | 1.9800 | 1.9800 | 1.9250 | 1.9500 | 1.9500 | 17,003 |
Dec 24, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
Dec 23, 2024 | 1.9575 | 1.9650 | 1.9200 | 1.9500 | 1.9500 | 82,295 |
Dec 20, 2024 | 1.9250 | 1.9800 | 1.9250 | 1.9800 | 1.9800 | 11,430 |
Dec 19, 2024 | 1.9600 | 1.9600 | 1.9350 | 1.9400 | 1.9400 | 185,349 |
Dec 18, 2024 | 1.9400 | 1.9450 | 1.9100 | 1.9400 | 1.9400 | 19,939 |
Dec 17, 2024 | 1.9600 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 181,260 |
Dec 16, 2024 | 1.9500 | 1.9800 | 1.9450 | 1.9600 | 1.9600 | 38,567 |
Dec 13, 2024 | 1.9750 | 2.0200 | 1.9650 | 1.9950 | 1.9950 | 49,402 |
Dec 12, 2024 | 1.9600 | 1.9700 | 1.9550 | 1.9700 | 1.9700 | 30,920 |
Dec 11, 2024 | 2.0100 | 2.0200 | 1.9600 | 1.9600 | 1.9600 | 80,171 |
Dec 10, 2024 | 2.0400 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 42,966 |
Dec 9, 2024 | 2.0100 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 31,926 |
Dec 6, 2024 | 2.0200 | 2.0300 | 2.0000 | 2.0300 | 2.0300 | 34,634 |
Dec 5, 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0400 | 2.0400 | 95,348 |
Dec 4, 2024 | 2.0100 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 132,442 |
Dec 3, 2024 | 2.0000 | 2.0300 | 1.9950 | 2.0100 | 2.0100 | 51,607 |
Dec 2, 2024 | 1.9800 | 2.0500 | 1.9800 | 2.0300 | 2.0300 | 64,957 |
Nov 29, 2024 | 1.9900 | 1.9900 | 1.9450 | 1.9800 | 1.9800 | 114,571 |
Nov 28, 2024 | 1.9900 | 2.0200 | 1.9850 | 1.9900 | 1.9900 | 57,997 |
Nov 27, 2024 | 1.9900 | 2.0300 | 1.9600 | 1.9900 | 1.9900 | 54,619 |
Nov 26, 2024 | 1.9900 | 2.0300 | 1.9500 | 1.9800 | 1.9800 | 97,975 |
Nov 25, 2024 | 1.9900 | 2.0100 | 1.9750 | 1.9900 | 1.9900 | 62,931 |
Nov 22, 2024 | 1.9900 | 1.9975 | 1.9750 | 1.9850 | 1.9850 | 31,675 |
Nov 21, 2024 | 2.0000 | 2.0300 | 1.9550 | 1.9900 | 1.9900 | 116,549 |
Nov 20, 2024 | 2.0000 | 2.0400 | 1.9900 | 2.0000 | 2.0000 | 84,126 |
Nov 19, 2024 | 1.9650 | 2.0500 | 1.9650 | 2.0000 | 2.0000 | 166,982 |
Nov 18, 2024 | 1.9750 | 1.9900 | 1.9600 | 1.9700 | 1.9700 | 100,084 |
Nov 15, 2024 | 2.0100 | 2.0200 | 1.9300 | 1.9700 | 1.9700 | 172,175 |
Nov 14, 2024 | 1.9900 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 47,223 |
Nov 13, 2024 | 2.0200 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 31,334 |
Nov 12, 2024 | 1.9725 | 2.0300 | 1.9600 | 2.0200 | 2.0200 | 51,116 |
Nov 11, 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 73,960 |
Nov 8, 2024 | 1.9400 | 2.0100 | 1.9400 | 1.9900 | 1.9900 | 162,306 |
Nov 7, 2024 | 1.9600 | 1.9700 | 1.9100 | 1.9350 | 1.9350 | 96,889 |
Nov 6, 2024 | 2.0000 | 2.0250 | 1.9550 | 1.9750 | 1.9750 | 173,174 |
Nov 5, 2024 | 2.0000 | 2.0400 | 1.9500 | 2.0000 | 2.0000 | 82,691 |
Nov 4, 2024 | 1.9850 | 2.0000 | 1.9150 | 2.0000 | 2.0000 | 82,925 |
Nov 1, 2024 | 1.9900 | 2.0600 | 1.9425 | 1.9750 | 1.9750 | 119,838 |
Oct 31, 2024 | 2.0300 | 2.0500 | 1.9850 | 2.0500 | 2.0500 | 188,941 |
Oct 30, 2024 | 1.9650 | 2.0600 | 1.9600 | 2.0300 | 2.0300 | 115,522 |
Oct 29, 2024 | 2.0300 | 2.0400 | 1.9700 | 1.9850 | 1.9850 | 62,496 |
Oct 28, 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | 39,010 |
Oct 25, 2024 | 2.0400 | 2.1100 | 2.0400 | 2.0600 | 2.0600 | 59,623 |
Oct 24, 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0400 | 2.0400 | 15,624 |
Oct 23, 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0500 | 2.0500 | 22,539 |
Oct 22, 2024 | 2.1250 | 2.1300 | 2.0750 | 2.1100 | 2.1100 | 55,875 |
Oct 21, 2024 | 2.1000 | 2.2000 | 2.0950 | 2.1400 | 2.1400 | 123,554 |
Oct 18, 2024 | 2.0700 | 2.1000 | 2.0600 | 2.0800 | 2.0800 | 47,228 |
Oct 17, 2024 | 2.1000 | 2.1100 | 2.0600 | 2.0700 | 2.0700 | 53,820 |
Oct 16, 2024 | 2.1200 | 2.1200 | 2.0500 | 2.1000 | 2.1000 | 22,283 |
Oct 15, 2024 | 2.0600 | 2.1400 | 2.0300 | 2.0900 | 2.0900 | 197,135 |
Oct 14, 2024 | 2.0200 | 2.0700 | 2.0200 | 2.0700 | 2.0700 | 316,511 |
Oct 11, 2024 | 1.9950 | 2.0100 | 1.9600 | 1.9600 | 1.9600 | 44,660 |
Oct 10, 2024 | 1.9400 | 1.9850 | 1.9300 | 1.9850 | 1.9850 | 42,220 |
Oct 9, 2024 | 1.8900 | 1.9800 | 1.8800 | 1.9800 | 1.9800 | 130,914 |
Oct 8, 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8500 | 1.8500 | 42,043 |
Oct 7, 2024 | 1.9200 | 1.9200 | 1.9050 | 1.9050 | 1.9050 | 7,616 |
Oct 4, 2024 | 1.9800 | 1.9800 | 1.9050 | 1.9050 | 1.9050 | 15,493 |
Oct 3, 2024 | 1.9000 | 1.9850 | 1.9000 | 1.9600 | 1.9600 | 72,057 |
Oct 2, 2024 | 1.8475 | 1.8950 | 1.8400 | 1.8950 | 1.8950 | 29,025 |
Oct 1, 2024 | 1.8450 | 1.8700 | 1.8300 | 1.8700 | 1.8700 | 24,949 |
Sep 30, 2024 | 1.8600 | 1.8600 | 1.8350 | 1.8450 | 1.8450 | 9,333 |
Sep 27, 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | 51,582 |
Sep 26, 2024 | 1.8350 | 1.8500 | 1.8250 | 1.8500 | 1.8500 | 11,557 |
Sep 25, 2024 | 1.8300 | 1.8500 | 1.8100 | 1.8100 | 1.8100 | 11,824 |
Sep 24, 2024 | 1.8100 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 32,755 |
Sep 23, 2024 | 1.8100 | 1.8350 | 1.7800 | 1.8000 | 1.8000 | 115,909 |
Sep 20, 2024 | 1.8250 | 1.8300 | 1.8000 | 1.8050 | 1.8050 | 34,403 |
Sep 19, 2024 | 1.7700 | 1.8650 | 1.7700 | 1.8100 | 1.8100 | 232,624 |
Sep 18, 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 16,238 |
Sep 17, 2024 | 1.7650 | 1.7700 | 1.7150 | 1.7500 | 1.7500 | 27,040 |
Sep 16, 2024 | 1.7850 | 1.7900 | 1.7050 | 1.7500 | 1.7500 | 56,393 |
Sep 13, 2024 | 1.7350 | 1.7900 | 1.7300 | 1.7900 | 1.7900 | 21,681 |
Sep 12, 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7600 | 1.7600 | 22,123 |
Sep 11, 2024 | 1.7100 | 1.7100 | 1.6800 | 1.7050 | 1.7050 | 37,704 |
Sep 10, 2024 | 1.6750 | 1.7100 | 1.6625 | 1.7100 | 1.7100 | 79,199 |
Sep 9, 2024 | 1.7250 | 1.7250 | 1.6900 | 1.6900 | 1.6900 | 24,872 |
Sep 6, 2024 | 1.7450 | 1.7550 | 1.6900 | 1.7200 | 1.7200 | 74,454 |
Sep 5, 2024 | 0.0250 Dividend | |||||
Sep 5, 2024 | 1.6550 | 1.8000 | 1.6550 | 1.7800 | 1.7800 | 16,837 |
Sep 4, 2024 | 1.7350 | 1.7400 | 1.6650 | 1.6650 | 1.6400 | 35,942 |
Sep 3, 2024 | 1.7550 | 1.7550 | 1.7350 | 1.7350 | 1.7089 | 5 |
Sep 2, 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7483 | - |
Aug 30, 2024 | 1.7650 | 1.7900 | 1.7500 | 1.7750 | 1.7483 | 59,460 |
Aug 29, 2024 | 1.7450 | 1.7900 | 1.6650 | 1.7650 | 1.7385 | 63,718 |
Aug 28, 2024 | 1.6600 | 1.7500 | 1.6500 | 1.7500 | 1.7237 | 10,701 |
Aug 27, 2024 | 1.6750 | 1.6950 | 1.6650 | 1.6700 | 1.6449 | 26,749 |
Aug 26, 2024 | 1.7000 | 1.7450 | 1.6900 | 1.7100 | 1.6843 | 17,929 |
Aug 23, 2024 | 1.6500 | 1.7150 | 1.6500 | 1.6800 | 1.6548 | 38,037 |
Aug 22, 2024 | 1.6200 | 1.6500 | 1.6200 | 1.6500 | 1.6252 | 4,758 |
Aug 21, 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6300 | 1.6055 | 23,883 |
Aug 20, 2024 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.5957 | 4,119 |
Aug 19, 2024 | 1.6250 | 1.6250 | 1.6050 | 1.6100 | 1.5858 | 8,846 |
Aug 16, 2024 | 1.6100 | 1.6400 | 1.6050 | 1.6150 | 1.5908 | 41,153 |
Aug 15, 2024 | 1.6200 | 1.6250 | 1.5850 | 1.6100 | 1.5858 | 14,626 |
Aug 14, 2024 | 1.5950 | 1.6225 | 1.5850 | 1.6100 | 1.5858 | 34,205 |
Aug 13, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5563 | 23,673 |
Aug 12, 2024 | 1.5700 | 1.6000 | 1.5350 | 1.6000 | 1.5760 | 8,486 |
Aug 9, 2024 | 1.6150 | 1.6150 | 1.5600 | 1.5700 | 1.5464 | 113,626 |
Aug 8, 2024 | 1.6500 | 1.6500 | 1.5500 | 1.6000 | 1.5760 | 59,907 |
Aug 7, 2024 | 1.6450 | 1.6750 | 1.6450 | 1.6500 | 1.6252 | 14,873 |
Aug 6, 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6500 | 1.6252 | 51,501 |
Aug 5, 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6646 | 6,305 |
Aug 2, 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.6745 | 80,159 |
Aug 1, 2024 | 1.7350 | 1.7600 | 1.7300 | 1.7300 | 1.7040 | 2,272 |
Jul 31, 2024 | 1.7300 | 1.7750 | 1.7300 | 1.7650 | 1.7385 | 23,288 |
Jul 30, 2024 | 1.6900 | 1.7350 | 1.6750 | 1.7350 | 1.7089 | 16,786 |
Jul 29, 2024 | 1.7000 | 1.7450 | 1.6850 | 1.6850 | 1.6597 | 113,006 |
Jul 26, 2024 | 1.7650 | 1.7650 | 1.6750 | 1.7050 | 1.6794 | 73,344 |
Jul 25, 2024 | 1.7800 | 1.7800 | 1.7250 | 1.7600 | 1.7336 | 16,254 |
Jul 24, 2024 | 1.7800 | 1.7950 | 1.7200 | 1.7800 | 1.7533 | 138,601 |
Jul 23, 2024 | 1.8000 | 1.8100 | 1.7500 | 1.7500 | 1.7237 | 27,931 |
Jul 22, 2024 | 1.7800 | 1.8350 | 1.7800 | 1.8100 | 1.7828 | 95,663 |
Jul 19, 2024 | 1.7750 | 1.7850 | 1.7700 | 1.7800 | 1.7533 | 31,497 |
Jul 18, 2024 | 1.7700 | 1.7750 | 1.7550 | 1.7750 | 1.7483 | 26,778 |
Jul 17, 2024 | 1.7800 | 1.7800 | 1.7350 | 1.7550 | 1.7286 | 17,271 |
Jul 16, 2024 | 1.7200 | 1.7800 | 1.7200 | 1.7800 | 1.7533 | 55,361 |
Jul 15, 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7150 | 1.6892 | 55,197 |
Jul 12, 2024 | 1.5800 | 1.7450 | 1.5750 | 1.7450 | 1.7188 | 122,934 |
Jul 11, 2024 | 1.4950 | 1.5450 | 1.4900 | 1.5450 | 1.5218 | 47,068 |
Jul 10, 2024 | 1.4550 | 1.4900 | 1.4550 | 1.4800 | 1.4578 | 6,167 |
Jul 9, 2024 | 1.4850 | 1.4950 | 1.4650 | 1.4650 | 1.4430 | 20,764 |
Jul 8, 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4850 | 1.4627 | 2,867 |
Jul 5, 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4900 | 1.4676 | 38,115 |
Jul 4, 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.4775 | 47,978 |
Jul 3, 2024 | 1.5300 | 1.5450 | 1.5200 | 1.5300 | 1.5070 | 236,153 |
Jul 2, 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5070 | 25,240 |
Jul 1, 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5450 | 1.5218 | 10,836 |
Jun 28, 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5500 | 1.5267 | 189,737 |
Jun 27, 2024 | 1.4875 | 1.5050 | 1.4875 | 1.5050 | 1.4824 | 28,019 |
Jun 26, 2024 | 1.4700 | 1.5100 | 1.4600 | 1.5100 | 1.4873 | 103,551 |
Jun 25, 2024 | 1.4450 | 1.4900 | 1.4450 | 1.4800 | 1.4578 | 116,080 |
Jun 24, 2024 | 1.4400 | 1.4500 | 1.3800 | 1.4500 | 1.4282 | 123,278 |
Jun 21, 2024 | 1.3100 | 1.4200 | 1.3100 | 1.4200 | 1.3987 | 136,111 |
Jun 20, 2024 | 1.3100 | 1.3325 | 1.3000 | 1.3200 | 1.3002 | 173,082 |
Jun 19, 2024 | 1.3050 | 1.3375 | 1.3000 | 1.3300 | 1.3100 | 2,506,991 |
Jun 18, 2024 | 1.3000 | 1.3200 | 1.2975 | 1.3200 | 1.3002 | 74,054 |
Jun 17, 2024 | 1.3550 | 1.3550 | 1.2850 | 1.3200 | 1.3002 | 137,691 |
Jun 14, 2024 | 1.3050 | 1.3600 | 1.2900 | 1.3600 | 1.3396 | 50,914 |
Jun 13, 2024 | 1.3650 | 1.3850 | 1.3000 | 1.3200 | 1.3002 | 325,228 |
Jun 12, 2024 | 1.3600 | 1.3750 | 1.3550 | 1.3700 | 1.3494 | 59,170 |
Jun 11, 2024 | 1.3850 | 1.3950 | 1.3600 | 1.3600 | 1.3396 | 80,208 |
Jun 7, 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3850 | 1.3642 | 106,357 |
Jun 6, 2024 | 1.4100 | 1.4300 | 1.3950 | 1.4200 | 1.3987 | 108,333 |
Jun 5, 2024 | 1.4250 | 1.4250 | 1.4000 | 1.4000 | 1.3790 | 29,213 |
Jun 4, 2024 | 1.4300 | 1.4425 | 1.4050 | 1.4050 | 1.3839 | 55,363 |
Jun 3, 2024 | 1.4400 | 1.4400 | 1.4250 | 1.4250 | 1.4036 | 32,047 |
May 31, 2024 | 1.4350 | 1.4500 | 1.4150 | 1.4300 | 1.4085 | 62,696 |
May 30, 2024 | 1.4350 | 1.4350 | 1.4200 | 1.4300 | 1.4085 | 24,486 |
May 29, 2024 | 1.4100 | 1.4550 | 1.4100 | 1.4200 | 1.3987 | 15,790 |
May 28, 2024 | 1.3900 | 1.4400 | 1.3800 | 1.3950 | 1.3741 | 79,624 |
May 27, 2024 | 1.3700 | 1.3800 | 1.3650 | 1.3700 | 1.3494 | 63,593 |
May 24, 2024 | 1.3550 | 1.3800 | 1.3550 | 1.3600 | 1.3396 | 46,033 |
May 23, 2024 | 1.3700 | 1.3750 | 1.3550 | 1.3600 | 1.3396 | 127,743 |
May 22, 2024 | 1.3600 | 1.3700 | 1.3550 | 1.3550 | 1.3347 | 61,297 |
May 21, 2024 | 1.3750 | 1.3900 | 1.3600 | 1.3600 | 1.3396 | 742,973 |
May 20, 2024 | 1.3850 | 1.4000 | 1.3700 | 1.3850 | 1.3642 | 65,433 |
May 17, 2024 | 1.3750 | 1.3900 | 1.3750 | 1.3850 | 1.3642 | 68,864 |
May 16, 2024 | 1.4150 | 1.4150 | 1.3850 | 1.3900 | 1.3691 | 285,369 |
May 15, 2024 | 1.4700 | 1.4750 | 1.4150 | 1.4200 | 1.3987 | 81,223 |
May 14, 2024 | 1.5500 | 1.5500 | 1.4200 | 1.4400 | 1.4184 | 292,926 |
May 13, 2024 | 1.6050 | 1.6200 | 1.5650 | 1.6200 | 1.5957 | 19,733 |
May 10, 2024 | 1.6350 | 1.6400 | 1.6000 | 1.6000 | 1.5760 | 72,246 |
May 9, 2024 | 1.5300 | 1.6350 | 1.5300 | 1.6350 | 1.6105 | 41,045 |
May 8, 2024 | 1.6050 | 1.6300 | 1.5350 | 1.5350 | 1.5120 | 26,707 |
May 7, 2024 | 1.6450 | 1.6450 | 1.5700 | 1.6000 | 1.5760 | 56,600 |
May 6, 2024 | 1.6550 | 1.6600 | 1.6400 | 1.6450 | 1.6203 | 28,479 |
May 3, 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6750 | 1.6498 | 43,944 |
May 2, 2024 | 1.6500 | 1.6750 | 1.6500 | 1.6600 | 1.6351 | 111,417 |
May 1, 2024 | 1.6100 | 1.6850 | 1.6000 | 1.6400 | 1.6154 | 122,296 |
Apr 30, 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6100 | 1.5858 | 38,498 |
Apr 29, 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5700 | 1.5464 | 96,433 |
Apr 26, 2024 | 1.4800 | 1.6000 | 1.4800 | 1.6000 | 1.5760 | 202,162 |
Apr 24, 2024 | 1.4450 | 1.4800 | 1.4450 | 1.4800 | 1.4578 | 9,877 |
Apr 23, 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4578 | 22,702 |
Apr 22, 2024 | 1.4450 | 1.4600 | 1.4400 | 1.4400 | 1.4184 | 195,336 |
Apr 19, 2024 | 1.4350 | 1.4400 | 1.4300 | 1.4400 | 1.4184 | 30,582 |
Apr 18, 2024 | 1.4500 | 1.4600 | 1.4350 | 1.4350 | 1.4135 | 53,126 |
Apr 17, 2024 | 1.4350 | 1.4500 | 1.4150 | 1.4400 | 1.4184 | 108,052 |
Apr 16, 2024 | 1.4250 | 1.4250 | 1.3900 | 1.4250 | 1.4036 | 142,213 |
Apr 15, 2024 | 1.4450 | 1.4450 | 1.4250 | 1.4350 | 1.4135 | 230,106 |
Apr 12, 2024 | 1.4500 | 1.4550 | 1.4400 | 1.4550 | 1.4332 | 244,704 |
Apr 11, 2024 | 1.4500 | 1.4500 | 1.4450 | 1.4500 | 1.4282 | 132,522 |
Apr 10, 2024 | 1.4500 | 1.4550 | 1.4400 | 1.4500 | 1.4282 | 24,030 |
Apr 9, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.4184 | 156,649 |
Apr 8, 2024 | 1.4700 | 1.4700 | 1.4500 | 1.4600 | 1.4381 | 47,502 |
Apr 5, 2024 | 1.4200 | 1.4800 | 1.4200 | 1.4700 | 1.4479 | 35,112 |
Apr 4, 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4100 | 1.3888 | 178,502 |
Apr 3, 2024 | 1.4800 | 1.4800 | 1.4300 | 1.4400 | 1.4184 | 195,453 |
Apr 2, 2024 | 1.5000 | 1.5000 | 1.4250 | 1.4800 | 1.4578 | 182,720 |
Mar 28, 2024 | 1.4800 | 1.5200 | 1.4250 | 1.4950 | 1.4726 | 304,254 |
Mar 27, 2024 | 1.5150 | 1.5350 | 1.4500 | 1.5050 | 1.4824 | 155,997 |
Mar 26, 2024 | 1.4850 | 1.5200 | 1.4850 | 1.5200 | 1.4972 | 110,271 |
Mar 25, 2024 | 1.5000 | 1.5150 | 1.4850 | 1.5150 | 1.4923 | 22,111 |
Mar 22, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.4775 | 16,399 |
Mar 21, 2024 | 1.4950 | 1.5150 | 1.4900 | 1.4900 | 1.4676 | 16,323 |
Mar 20, 2024 | 1.5025 | 1.5150 | 1.4500 | 1.4750 | 1.4529 | 274,385 |
Mar 19, 2024 | 1.5175 | 1.5175 | 1.4950 | 1.5050 | 1.4824 | 280,714 |
Mar 18, 2024 | 1.5450 | 1.5450 | 1.5000 | 1.5400 | 1.5169 | 769,760 |
Mar 15, 2024 | 1.5750 | 1.5750 | 1.5050 | 1.5500 | 1.5267 | 118,788 |
Mar 14, 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5750 | 1.5514 | 79,623 |
Mar 13, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.5760 | 49,168 |
Mar 12, 2024 | 1.6100 | 1.6250 | 1.5800 | 1.5900 | 1.5661 | 77,345 |
Mar 11, 2024 | 1.6200 | 1.6350 | 1.6000 | 1.6000 | 1.5760 | 44,624 |
Mar 8, 2024 | 1.7400 | 1.7400 | 1.6200 | 1.6300 | 1.6055 | 213,658 |
Mar 7, 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7139 | 45,347 |
Mar 6, 2024 | 1.8550 | 1.8650 | 1.7000 | 1.7650 | 1.7385 | 212,045 |
Mar 5, 2024 | 1.8550 | 1.8750 | 1.8450 | 1.8550 | 1.8271 | 98,962 |
Mar 4, 2024 | 0.0250 Dividend | |||||
Mar 4, 2024 | 1.8500 | 1.8600 | 1.8350 | 1.8550 | 1.8271 | 21,874 |
Mar 1, 2024 | 1.8500 | 1.9200 | 1.8200 | 1.8600 | 1.8074 | 143,605 |
Feb 29, 2024 | 1.8500 | 1.9500 | 1.8200 | 1.8500 | 1.7977 | 157,408 |
Feb 28, 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | 1.7977 | 74,311 |
Feb 27, 2024 | 1.7600 | 1.7600 | 1.7050 | 1.7600 | 1.7103 | 11,310 |
Related Tickers
SHA.AX SHAPE Australia Corporation Limited
3.0500
-2.87%
SND.AX Saunders International Limited
0.9600
-11.93%
SOP.AX Synertec Corporation Limited
0.0450
0.00%
RDG.AX Resource Development Group Limited
0.0150
0.00%
PKD.AX PARKD Limited
0.0500
0.00%
DDB.AX Dynamic Group Holdings Limited
0.2000
0.00%
EVZ.AX EVZ Limited
0.1650
-15.38%
VBC.AX Verbrec Limited
0.1250
-7.41%
MGH.AX MAAS Group Holdings Limited
3.9400
+2.34%
MCE.AX Matrix Composites & Engineering Ltd
0.2100
+5.00%