ASX - Delayed Quote AUD
Generation Development Group Limited (GDG.AX)
4.1300
-0.7200
(-14.85%)
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 | 4.6500 | 4.6800 | 3.9800 | 4.1300 | 4.1300 | 8,475,352 |
| Apr 23, 2025 | 4.9400 | 5.0300 | 4.8500 | 4.8500 | 4.8500 | 7,986,411 |
| Apr 22, 2025 | 4.9600 | 5.0000 | 4.8400 | 4.9700 | 4.9700 | 1,734,081 |
| Apr 17, 2025 | 4.8400 | 4.9900 | 4.8000 | 4.9400 | 4.9400 | 1,959,722 |
| Apr 16, 2025 | 4.9400 | 5.0100 | 4.8500 | 4.8500 | 4.8500 | 1,686,310 |
| Apr 15, 2025 | 4.7100 | 4.8300 | 4.7100 | 4.8000 | 4.8000 | 1,371,506 |
| Apr 14, 2025 | 4.7800 | 4.8700 | 4.6400 | 4.7000 | 4.7000 | 2,195,312 |
| Apr 11, 2025 | 4.5700 | 4.6900 | 4.4600 | 4.6900 | 4.6900 | 1,615,497 |
| Apr 10, 2025 | 4.5400 | 4.7200 | 4.5050 | 4.6700 | 4.6700 | 4,082,309 |
| Apr 9, 2025 | 4.2900 | 4.4000 | 4.1200 | 4.1300 | 4.1300 | 2,770,910 |
| Apr 8, 2025 | 4.3300 | 4.4500 | 4.2700 | 4.4000 | 4.4000 | 1,942,592 |
| Apr 7, 2025 | 3.9800 | 4.2700 | 3.8700 | 4.2400 | 4.2400 | 4,233,304 |
| Apr 4, 2025 | 4.3500 | 4.6900 | 4.1400 | 4.3600 | 4.3600 | 5,432,977 |
| Apr 3, 2025 | 4.9700 | 5.0300 | 4.7800 | 4.8300 | 4.8300 | 2,979,382 |
| Apr 2, 2025 | 5.0100 | 5.1300 | 4.9700 | 5.1300 | 5.1300 | 1,019,676 |
| Apr 1, 2025 | 5.0200 | 5.0200 | 4.9300 | 5.0000 | 5.0000 | 2,249,778 |
| Mar 31, 2025 | 5.1000 | 5.1500 | 4.9700 | 4.9800 | 4.9800 | 1,230,118 |
| Mar 28, 2025 | 5.1200 | 5.2100 | 5.0700 | 5.1700 | 5.1700 | 1,483,773 |
| Mar 27, 2025 | 5.1300 | 5.2100 | 5.0100 | 5.1000 | 5.1000 | 2,898,563 |
| Mar 26, 2025 | 5.0700 | 5.2200 | 5.0200 | 5.1000 | 5.1000 | 3,276,416 |
| Mar 25, 2025 | 4.9900 | 5.0800 | 4.9600 | 5.0300 | 5.0300 | 1,776,257 |
| Mar 24, 2025 | 4.9300 | 5.0100 | 4.7700 | 4.9700 | 4.9700 | 1,262,347 |
| Mar 21, 2025 | 4.8600 | 4.9200 | 4.6900 | 4.8500 | 4.8500 | 23,549,363 |
| Mar 20, 2025 | 4.8600 | 4.9400 | 4.7300 | 4.8600 | 4.8600 | 2,063,333 |
| Mar 19, 2025 | 4.8400 | 4.9400 | 4.7900 | 4.8400 | 4.8400 | 1,767,742 |
| Mar 18, 2025 | 4.9500 | 4.9500 | 4.8300 | 4.8500 | 4.8500 | 1,245,569 |
| Mar 17, 2025 | 4.9700 | 4.9750 | 4.8400 | 4.8700 | 4.8700 | 1,447,959 |
| Mar 14, 2025 | 4.8000 | 4.8300 | 4.6500 | 4.8000 | 4.8000 | 1,095,464 |
| Mar 13, 2025 | 4.7600 | 4.9000 | 4.7300 | 4.7500 | 4.7500 | 1,420,469 |
| Mar 12, 2025 | 4.6700 | 4.7900 | 4.6200 | 4.7300 | 4.7300 | 1,748,397 |
| Mar 11, 2025 | 4.9000 | 4.9100 | 4.5300 | 4.8100 | 4.8100 | 4,027,811 |
| Mar 10, 2025 | 0.01 Dividend | |||||
| Mar 10, 2025 | 4.8500 | 5.0100 | 4.8300 | 4.9700 | 4.9700 | 1,290,102 |
| Mar 7, 2025 | 4.8000 | 4.9600 | 4.7600 | 4.8700 | 4.8600 | 1,913,022 |
| Mar 6, 2025 | 5.0000 | 5.0200 | 4.9100 | 4.9400 | 4.9299 | 1,454,737 |
| Mar 5, 2025 | 4.9900 | 5.0400 | 4.9300 | 5.0200 | 5.0097 | 2,016,500 |
| Mar 4, 2025 | 5.1800 | 5.1900 | 4.8100 | 5.1000 | 5.0895 | 1,916,087 |
| Mar 3, 2025 | 5.3400 | 5.6300 | 5.2100 | 5.2800 | 5.2692 | 1,710,281 |
| Feb 28, 2025 | 5.0000 | 5.2300 | 5.0000 | 5.1800 | 5.1694 | 1,807,545 |
| Feb 27, 2025 | 5.0100 | 5.1100 | 4.9400 | 4.9400 | 4.9299 | 944,100 |
| Feb 26, 2025 | 5.2000 | 5.2800 | 5.0300 | 5.0500 | 5.0396 | 1,179,153 |
| Feb 25, 2025 | 4.9900 | 5.1650 | 4.9500 | 5.0900 | 5.0795 | 893,821 |
| Feb 24, 2025 | 4.8500 | 5.0700 | 4.8200 | 5.0200 | 5.0097 | 1,380,808 |
| Feb 21, 2025 | 4.9700 | 5.0000 | 4.9100 | 4.9600 | 4.9498 | 339,343 |
| Feb 20, 2025 | 5.0600 | 5.0700 | 4.8800 | 4.9700 | 4.9598 | 1,290,492 |
| Feb 19, 2025 | 4.9400 | 5.0800 | 4.9400 | 5.0600 | 5.0496 | 1,132,213 |
| Feb 18, 2025 | 4.9400 | 5.0500 | 4.8550 | 5.0000 | 4.9897 | 1,879,916 |
| Feb 17, 2025 | 5.0000 | 5.1300 | 4.9500 | 4.9800 | 4.9698 | 1,654,940 |
| Feb 14, 2025 | 4.8800 | 5.1300 | 4.8300 | 5.0000 | 4.9897 | 1,455,363 |
| Feb 13, 2025 | 5.1300 | 5.1800 | 4.8300 | 4.8700 | 4.8600 | 2,239,481 |
| Feb 12, 2025 | 4.8000 | 5.0800 | 4.7900 | 5.0000 | 4.9897 | 5,589,860 |
| Feb 11, 2025 | 4.5887 | 4.5887 | 4.5887 | 4.5887 | 4.5793 | - |
| Feb 10, 2025 | 4.5887 | 4.5887 | 4.5887 | 4.5887 | 4.5793 | - |
| Feb 7, 2025 | 4.5887 | 4.5887 | 4.5887 | 4.5887 | 4.5793 | - |
| Feb 6, 2025 | 4.3420 | 4.5887 | 4.3322 | 4.5887 | 4.5793 | 551,325 |
| Feb 5, 2025 | 4.3618 | 4.4111 | 4.2828 | 4.3124 | 4.3036 | 594,290 |
| Feb 4, 2025 | 4.4111 | 4.4703 | 4.3618 | 4.3914 | 4.3823 | 403,213 |
| Feb 3, 2025 | 4.5098 | 4.5098 | 4.3618 | 4.3914 | 4.3823 | 419,771 |
| Jan 31, 2025 | 4.4500 | 4.6000 | 4.4500 | 4.5700 | 4.5606 | 686,358 |
| Jan 30, 2025 | 4.5100 | 4.5700 | 4.4400 | 4.4500 | 4.4409 | 421,962 |
| Jan 29, 2025 | 4.3400 | 4.5200 | 4.3400 | 4.5100 | 4.5007 | 442,443 |
| Jan 28, 2025 | 4.2800 | 4.3500 | 4.2300 | 4.3400 | 4.3311 | 328,589 |
| Jan 24, 2025 | 4.2600 | 4.3700 | 4.2300 | 4.3200 | 4.3111 | 511,281 |
| Jan 23, 2025 | 4.3800 | 4.4600 | 4.2500 | 4.2700 | 4.2612 | 1,012,653 |
| Jan 22, 2025 | 4.2300 | 4.3350 | 4.1600 | 4.2700 | 4.2612 | 851,974 |
| Jan 21, 2025 | 4.0500 | 4.0700 | 4.0300 | 4.0600 | 4.0517 | 369,298 |
| Jan 20, 2025 | 4.1100 | 4.2300 | 4.0400 | 4.0600 | 4.0517 | 384,079 |
| Jan 17, 2025 | 3.9800 | 4.0900 | 3.9800 | 4.0600 | 4.0517 | 801,739 |
| Jan 16, 2025 | 3.8500 | 3.9900 | 3.8500 | 3.9800 | 3.9718 | 810,001 |
| Jan 15, 2025 | 3.6800 | 3.8300 | 3.6800 | 3.8100 | 3.8022 | 113,879 |
| Jan 14, 2025 | 3.7500 | 3.7600 | 3.6700 | 3.7000 | 3.6924 | 216,397 |
| Jan 13, 2025 | 3.8000 | 3.8000 | 3.6800 | 3.7300 | 3.7223 | 331,707 |
| Jan 10, 2025 | 3.8000 | 3.8800 | 3.7700 | 3.8200 | 3.8122 | 96,897 |
| Jan 9, 2025 | 3.7100 | 3.8400 | 3.6600 | 3.8300 | 3.8221 | 132,331 |
| Jan 8, 2025 | 3.7200 | 3.7500 | 3.6600 | 3.7300 | 3.7223 | 202,293 |
| Jan 7, 2025 | 3.7000 | 3.7550 | 3.6700 | 3.7400 | 3.7323 | 190,682 |
| Jan 6, 2025 | 3.6700 | 3.7100 | 3.5700 | 3.6800 | 3.6724 | 282,593 |
| Jan 3, 2025 | 3.5700 | 3.7000 | 3.5350 | 3.6800 | 3.6724 | 238,306 |
| Jan 2, 2025 | 3.6500 | 3.6500 | 3.4600 | 3.5200 | 3.5128 | 883,206 |
| Dec 31, 2024 | 3.6600 | 3.6600 | 3.5600 | 3.6000 | 3.5926 | 30,669 |
| Dec 30, 2024 | 3.6800 | 3.6900 | 3.5800 | 3.6500 | 3.6425 | 154,291 |
| Dec 27, 2024 | 3.6800 | 3.7000 | 3.6200 | 3.6900 | 3.6824 | 105,036 |
| Dec 24, 2024 | 3.6500 | 3.7000 | 3.6500 | 3.6700 | 3.6625 | 37,374 |
| Dec 23, 2024 | 3.6300 | 3.7100 | 3.5900 | 3.7000 | 3.6924 | 258,658 |
| Dec 20, 2024 | 3.7600 | 3.7600 | 3.4100 | 3.6800 | 3.6724 | 1,002,173 |
| Dec 19, 2024 | 3.8400 | 3.8500 | 3.7100 | 3.7800 | 3.7722 | 343,358 |
| Dec 18, 2024 | 3.8200 | 3.8900 | 3.8100 | 3.8600 | 3.8521 | 377,602 |
| Dec 17, 2024 | 3.8100 | 3.8500 | 3.7900 | 3.8000 | 3.7922 | 515,495 |
| Dec 16, 2024 | 3.8800 | 3.9100 | 3.8200 | 3.8400 | 3.8321 | 349,653 |
| Dec 13, 2024 | 3.9500 | 3.9600 | 3.8700 | 3.8800 | 3.8720 | 258,900 |
| Dec 12, 2024 | 3.9500 | 3.9500 | 3.8600 | 3.8900 | 3.8820 | 179,512 |
| Dec 11, 2024 | 3.8600 | 3.8750 | 3.8000 | 3.8300 | 3.8221 | 331,035 |
| Dec 10, 2024 | 3.9000 | 3.9200 | 3.7900 | 3.8000 | 3.7922 | 268,575 |
| Dec 9, 2024 | 3.8900 | 3.9500 | 3.8500 | 3.8700 | 3.8621 | 164,593 |
| Dec 6, 2024 | 3.6900 | 3.9100 | 3.6800 | 3.8900 | 3.8820 | 429,091 |
| Dec 5, 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7000 | 3.6924 | 360,170 |
| Dec 4, 2024 | 3.6700 | 3.7200 | 3.6500 | 3.6900 | 3.6824 | 210,190 |
| Dec 3, 2024 | 3.7500 | 3.7500 | 3.6600 | 3.7000 | 3.6924 | 148,136 |
| Dec 2, 2024 | 3.7700 | 3.7700 | 3.6800 | 3.7200 | 3.7124 | 207,948 |
| Nov 29, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7700 | 3.7623 | 130,963 |
| Nov 28, 2024 | 3.7800 | 3.8000 | 3.7700 | 3.7900 | 3.7822 | 106,624 |
| Nov 27, 2024 | 3.7900 | 3.8400 | 3.7500 | 3.7900 | 3.7822 | 268,657 |
| Nov 26, 2024 | 3.9000 | 3.9000 | 3.6200 | 3.7700 | 3.7623 | 1,422,314 |
| Nov 25, 2024 | 3.8400 | 3.9400 | 3.8300 | 3.9000 | 3.8920 | 794,124 |
| Nov 22, 2024 | 3.7900 | 3.8300 | 3.7200 | 3.7800 | 3.7722 | 454,441 |
| Nov 21, 2024 | 3.8200 | 3.8450 | 3.7100 | 3.7500 | 3.7423 | 372,247 |
| Nov 20, 2024 | 3.6700 | 3.8400 | 3.6700 | 3.8200 | 3.8122 | 1,519,626 |
| Nov 19, 2024 | 3.6800 | 3.7100 | 3.6000 | 3.7000 | 3.6924 | 512,907 |
| Nov 18, 2024 | 3.5300 | 3.6300 | 3.4700 | 3.6000 | 3.5926 | 421,600 |
| Nov 15, 2024 | 3.5700 | 3.5900 | 3.5000 | 3.5300 | 3.5228 | 172,737 |
| Nov 14, 2024 | 3.5400 | 3.6200 | 3.4800 | 3.5600 | 3.5527 | 346,238 |
| Nov 13, 2024 | 3.5400 | 3.6400 | 3.5150 | 3.5400 | 3.5327 | 454,943 |
| Nov 12, 2024 | 3.5900 | 3.5900 | 3.5300 | 3.5500 | 3.5427 | 120,064 |
| Nov 11, 2024 | 3.5900 | 3.6000 | 3.5200 | 3.5200 | 3.5128 | 148,405 |
| Nov 8, 2024 | 3.4500 | 3.5900 | 3.4500 | 3.5900 | 3.5826 | 214,383 |
| Nov 7, 2024 | 3.4000 | 3.4600 | 3.3900 | 3.4200 | 3.4130 | 141,117 |
| Nov 6, 2024 | 3.4100 | 3.4200 | 3.3700 | 3.3800 | 3.3731 | 1,090,698 |
| Nov 5, 2024 | 3.4200 | 3.4200 | 3.3300 | 3.3800 | 3.3731 | 2,050,910 |
| Nov 4, 2024 | 3.3600 | 3.4300 | 3.3100 | 3.3600 | 3.3531 | 130,824 |
| Nov 1, 2024 | 3.4000 | 3.4700 | 3.3600 | 3.3600 | 3.3531 | 16,190 |
| Oct 31, 2024 | 3.4900 | 3.4900 | 3.3900 | 3.4400 | 3.4329 | 192,220 |
| Oct 30, 2024 | 3.6200 | 3.6300 | 3.4500 | 3.4900 | 3.4828 | 233,848 |
| Oct 29, 2024 | 3.4700 | 3.6000 | 3.4700 | 3.5900 | 3.5826 | 100,166 |
| Oct 28, 2024 | 3.4400 | 3.5000 | 3.4200 | 3.4700 | 3.4629 | 113,032 |
| Oct 25, 2024 | 3.4500 | 3.4700 | 3.4200 | 3.4500 | 3.4429 | 133,992 |
| Oct 24, 2024 | 3.4700 | 3.5200 | 3.4400 | 3.4500 | 3.4429 | 225,651 |
| Oct 23, 2024 | 3.4800 | 3.5100 | 3.4000 | 3.5100 | 3.5028 | 468,386 |
| Oct 22, 2024 | 3.3800 | 3.5000 | 3.3800 | 3.4400 | 3.4329 | 521,513 |
| Oct 21, 2024 | 3.2200 | 3.4600 | 3.2100 | 3.3800 | 3.3731 | 562,449 |
| Oct 18, 2024 | 3.2300 | 3.2300 | 3.2000 | 3.2100 | 3.2034 | 463,123 |
| Oct 17, 2024 | 3.1000 | 3.2400 | 3.0900 | 3.2400 | 3.2333 | 1,221,094 |
| Oct 16, 2024 | 3.1100 | 3.1300 | 3.0500 | 3.1000 | 3.0936 | 233,638 |
| Oct 15, 2024 | 3.0700 | 3.1400 | 2.9900 | 3.1400 | 3.1336 | 105,816 |
| Oct 14, 2024 | 3.1200 | 3.1400 | 2.9900 | 3.0600 | 3.0537 | 130,360 |
| Oct 11, 2024 | 3.1000 | 3.1000 | 2.9400 | 3.0600 | 3.0537 | 310,229 |
| Oct 10, 2024 | 3.0000 | 3.0500 | 2.9800 | 3.0000 | 2.9938 | 126,396 |
| Oct 9, 2024 | 2.9300 | 3.0200 | 2.9000 | 2.9700 | 2.9639 | 306,401 |
| Oct 8, 2024 | 2.9400 | 2.9400 | 2.8700 | 2.9300 | 2.9240 | 205,846 |
| Oct 7, 2024 | 2.9100 | 2.9400 | 2.9100 | 2.9200 | 2.9140 | 332,014 |
| Oct 4, 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8900 | 2.8841 | 465,164 |
| Oct 3, 2024 | 2.8600 | 2.9100 | 2.8400 | 2.8800 | 2.8741 | 51,701 |
| Oct 2, 2024 | 2.8700 | 2.8800 | 2.8100 | 2.8700 | 2.8641 | 182,048 |
| Oct 1, 2024 | 2.8700 | 2.9000 | 2.8100 | 2.8500 | 2.8441 | 67,110 |
| Sep 30, 2024 | 2.9200 | 2.9200 | 2.7900 | 2.8300 | 2.8242 | 238,326 |
| Sep 27, 2024 | 2.8400 | 2.9000 | 2.8300 | 2.8700 | 2.8641 | 85,484 |
| Sep 26, 2024 | 2.7200 | 2.8500 | 2.7050 | 2.8400 | 2.8342 | 330,106 |
| Sep 25, 2024 | 2.8000 | 2.8000 | 2.7000 | 2.7300 | 2.7244 | 155,843 |
| Sep 24, 2024 | 2.7500 | 2.8000 | 2.7400 | 2.7500 | 2.7444 | 266,649 |
| Sep 23, 2024 | 2.8600 | 2.8600 | 2.7500 | 2.7700 | 2.7643 | 177,874 |
| Sep 20, 2024 | 2.9000 | 2.9000 | 2.8300 | 2.8300 | 2.8242 | 162,882 |
| Sep 19, 2024 | 2.8400 | 2.8500 | 2.7600 | 2.8300 | 2.8242 | 100,152 |
| Sep 18, 2024 | 2.7300 | 2.8400 | 2.7300 | 2.8100 | 2.8042 | 204,160 |
| Sep 17, 2024 | 2.8500 | 2.8600 | 2.7900 | 2.7900 | 2.7843 | 109,715 |
| Sep 16, 2024 | 2.9500 | 2.9900 | 2.8300 | 2.8500 | 2.8441 | 215,445 |
| Sep 13, 2024 | 2.9100 | 2.9600 | 2.8100 | 2.9300 | 2.9240 | 140,712 |
| Sep 12, 2024 | 2.7700 | 2.8700 | 2.7300 | 2.8400 | 2.8342 | 414,179 |
| Sep 11, 2024 | 2.7800 | 2.8000 | 2.7300 | 2.7300 | 2.7244 | 308,761 |
| Sep 10, 2024 | 2.7600 | 2.8000 | 2.7300 | 2.7700 | 2.7643 | 142,837 |
| Sep 9, 2024 | 2.7500 | 2.7700 | 2.6700 | 2.7200 | 2.7144 | 83,735 |
| Sep 6, 2024 | 0.009868 Dividend | |||||
| Sep 6, 2024 | 2.7000 | 2.7800 | 2.6700 | 2.7500 | 2.7444 | 1,199,727 |
| Sep 5, 2024 | 2.7500 | 2.7700 | 2.6650 | 2.7300 | 2.7145 | 236,726 |
| Sep 4, 2024 | 2.8400 | 2.8400 | 2.7400 | 2.7500 | 2.7344 | 145,687 |
| Sep 3, 2024 | 2.7700 | 2.8800 | 2.7300 | 2.8800 | 2.8637 | 541,791 |
| Sep 2, 2024 | 2.7800 | 2.8600 | 2.7400 | 2.7400 | 2.7245 | 123,011 |
| Aug 30, 2024 | 2.7400 | 2.7800 | 2.6900 | 2.7800 | 2.7643 | 76,103 |
| Aug 29, 2024 | 2.6400 | 2.7400 | 2.6300 | 2.7000 | 2.6847 | 192,214 |
| Aug 28, 2024 | 2.6000 | 2.6400 | 2.5800 | 2.6400 | 2.6251 | 62,448 |
| Aug 27, 2024 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.5853 | 25,833 |
| Aug 26, 2024 | 2.6400 | 2.6400 | 2.5800 | 2.6000 | 2.5853 | 1,028,821 |
| Aug 23, 2024 | 2.6600 | 2.6650 | 2.5800 | 2.5800 | 2.5654 | 319,728 |
| Aug 22, 2024 | 2.6700 | 2.7200 | 2.6000 | 2.7200 | 2.7046 | 49,598 |
| Aug 21, 2024 | 2.7200 | 2.7200 | 2.5800 | 2.6500 | 2.6350 | 74,990 |
| Aug 20, 2024 | 2.7200 | 2.7200 | 2.6300 | 2.6700 | 2.6549 | 56,331 |
| Aug 19, 2024 | 2.6500 | 2.7200 | 2.6200 | 2.7200 | 2.7046 | 142,037 |
| Aug 16, 2024 | 2.6800 | 2.6850 | 2.6000 | 2.6200 | 2.6052 | 98,965 |
| Aug 15, 2024 | 2.6500 | 2.6900 | 2.5900 | 2.6400 | 2.6251 | 154,978 |
| Aug 14, 2024 | 2.6200 | 2.7000 | 2.6000 | 2.6400 | 2.6251 | 129,473 |
| Aug 13, 2024 | 2.5800 | 2.6200 | 2.5700 | 2.6200 | 2.6052 | 88,855 |
| Aug 12, 2024 | 2.5600 | 2.6000 | 2.5600 | 2.6000 | 2.5853 | 84,404 |
| Aug 9, 2024 | 2.5500 | 2.6300 | 2.5400 | 2.5600 | 2.5455 | 116,252 |
| Aug 8, 2024 | 2.6000 | 2.6000 | 2.4700 | 2.5300 | 2.5157 | 88,147 |
| Aug 7, 2024 | 2.4700 | 2.6000 | 2.4700 | 2.6000 | 2.5853 | 735,859 |
| Aug 6, 2024 | 2.4300 | 2.5200 | 2.4300 | 2.5000 | 2.4858 | 186,678 |
| Aug 5, 2024 | 2.6200 | 2.6400 | 2.4400 | 2.4700 | 2.4560 | 266,158 |
| Aug 2, 2024 | 2.5000 | 2.6400 | 2.5000 | 2.6000 | 2.5853 | 186,186 |
| Aug 1, 2024 | 2.6300 | 2.6500 | 2.5600 | 2.5700 | 2.5555 | 102,859 |
| Jul 31, 2024 | 2.6100 | 2.6500 | 2.5800 | 2.6200 | 2.6052 | 463,735 |
| Jul 30, 2024 | 2.5100 | 2.6400 | 2.5000 | 2.5900 | 2.5753 | 4,306,613 |
| Jul 29, 2024 | 2.4100 | 2.5200 | 2.4100 | 2.5100 | 2.4958 | 1,038,461 |
| Jul 26, 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4300 | 2.4162 | 742,045 |
| Jul 25, 2024 | 2.4300 | 2.5100 | 2.4000 | 2.4900 | 2.4759 | 167,720 |
| Jul 24, 2024 | 2.5000 | 2.5200 | 2.4000 | 2.4700 | 2.4560 | 665,388 |
| Jul 23, 2024 | 2.5200 | 2.5350 | 2.4300 | 2.5000 | 2.4858 | 93,014 |
| Jul 22, 2024 | 2.5100 | 2.5700 | 2.4900 | 2.5000 | 2.4858 | 145,288 |
| Jul 19, 2024 | 2.4600 | 2.5500 | 2.4500 | 2.5000 | 2.4858 | 89,233 |
| Jul 18, 2024 | 2.5000 | 2.5200 | 2.4100 | 2.4900 | 2.4759 | 230,048 |
| Jul 17, 2024 | 2.5500 | 2.5700 | 2.5300 | 2.5400 | 2.5256 | 88,691 |
| Jul 16, 2024 | 2.5800 | 2.6000 | 2.5400 | 2.5500 | 2.5356 | 214,379 |
| Jul 15, 2024 | 2.5400 | 2.6200 | 2.5400 | 2.5600 | 2.5455 | 204,694 |
| Jul 12, 2024 | 2.4600 | 2.5500 | 2.4400 | 2.5500 | 2.5356 | 196,039 |
| Jul 11, 2024 | 2.4100 | 2.4900 | 2.4100 | 2.4500 | 2.4361 | 512,832 |
| Jul 10, 2024 | 2.3000 | 2.4200 | 2.2500 | 2.4100 | 2.3964 | 366,475 |
| Jul 9, 2024 | 2.4000 | 2.4300 | 2.3000 | 2.3100 | 2.2969 | 114,522 |
| Jul 8, 2024 | 2.4200 | 2.4800 | 2.4000 | 2.4000 | 2.3864 | 94,009 |
| Jul 5, 2024 | 2.4800 | 2.4900 | 2.3900 | 2.4900 | 2.4759 | 196,167 |
| Jul 4, 2024 | 2.4600 | 2.4700 | 2.4200 | 2.4500 | 2.4361 | 88,965 |
| Jul 3, 2024 | 2.4900 | 2.4900 | 2.4200 | 2.4200 | 2.4063 | 150,887 |
| Jul 2, 2024 | 2.4900 | 2.5400 | 2.4200 | 2.4900 | 2.4759 | 399,995 |
| Jul 1, 2024 | 2.5800 | 2.5800 | 2.4200 | 2.4200 | 2.4063 | 1,315,023 |
| Jun 28, 2024 | 2.6500 | 2.7900 | 2.5200 | 2.6000 | 2.5853 | 128,355 |
| Jun 27, 2024 | 2.6800 | 2.6800 | 2.5200 | 2.5800 | 2.5654 | 432,118 |
| Jun 26, 2024 | 2.5300 | 2.5300 | 2.4400 | 2.4700 | 2.4560 | 455,447 |
| Jun 25, 2024 | 2.3800 | 2.4900 | 2.3800 | 2.4900 | 2.4759 | 162,830 |
| Jun 24, 2024 | 2.3900 | 2.4000 | 2.3700 | 2.3800 | 2.3665 | 104,528 |
| Jun 21, 2024 | 2.3300 | 2.3800 | 2.3000 | 2.3700 | 2.3566 | 178,090 |
| Jun 20, 2024 | 2.3300 | 2.3600 | 2.3200 | 2.3400 | 2.3268 | 235,119 |
| Jun 19, 2024 | 2.3600 | 2.3800 | 2.3000 | 2.3300 | 2.3168 | 166,367 |
| Jun 18, 2024 | 2.3500 | 2.3600 | 2.2500 | 2.3300 | 2.3168 | 246,686 |
| Jun 17, 2024 | 2.2800 | 2.3900 | 2.2500 | 2.3000 | 2.2870 | 331,275 |
| Jun 14, 2024 | 2.2000 | 2.2800 | 2.1700 | 2.2800 | 2.2671 | 312,025 |
| Jun 13, 2024 | 2.2000 | 2.2500 | 2.1600 | 2.2100 | 2.1975 | 512,882 |
| Jun 12, 2024 | 2.2500 | 2.2500 | 2.0600 | 2.2000 | 2.1875 | 499,965 |
| Jun 11, 2024 | 2.2500 | 2.2900 | 2.1900 | 2.2500 | 2.2373 | 633,238 |
| Jun 7, 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2600 | 2.2472 | 990,183 |
| Jun 6, 2024 | 2.3500 | 2.3550 | 2.2900 | 2.3000 | 2.2870 | 636,235 |
| Jun 5, 2024 | 2.2000 | 2.4200 | 2.2000 | 2.3400 | 2.3268 | 3,200,794 |
| Jun 4, 2024 | 2.1898 | 2.1898 | 2.1898 | 2.1898 | 2.1774 | - |
| Jun 3, 2024 | 2.1898 | 2.1898 | 2.1898 | 2.1898 | 2.1774 | - |
| May 31, 2024 | 2.1898 | 2.1898 | 2.1898 | 2.1898 | 2.1774 | - |
| May 30, 2024 | 2.1898 | 2.1898 | 2.1898 | 2.1898 | 2.1774 | - |
| May 29, 2024 | 2.1703 | 2.1946 | 2.1703 | 2.1898 | 2.1774 | 4,853 |
| May 28, 2024 | 2.1703 | 2.1752 | 2.1703 | 2.1752 | 2.1628 | 10,527 |
| May 27, 2024 | 2.1995 | 2.1995 | 2.1800 | 2.1800 | 2.1677 | 45,093 |
| May 24, 2024 | 2.2300 | 2.2600 | 2.2300 | 2.2600 | 2.2472 | 19,281 |
| May 23, 2024 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | 2.2373 | 10 |
| May 22, 2024 | 2.2300 | 2.2400 | 2.2300 | 2.2400 | 2.2273 | 135 |
| May 21, 2024 | 2.2700 | 2.2700 | 2.2300 | 2.2300 | 2.2174 | 44,705 |
| May 20, 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2500 | 2.2373 | 100,133 |
| May 17, 2024 | 2.2700 | 2.2700 | 2.2500 | 2.2500 | 2.2373 | 3,212 |
| May 16, 2024 | 2.2400 | 2.2700 | 2.1700 | 2.2700 | 2.2572 | 72,213 |
| May 15, 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2373 | 5,733 |
| May 14, 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2373 | 4,604 |
| May 13, 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2400 | 2.2273 | 12,686 |
| May 10, 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2500 | 2.2373 | 294 |
| May 9, 2024 | 2.2500 | 2.2800 | 2.2300 | 2.2500 | 2.2373 | 57,966 |
| May 8, 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2373 | 1,470 |
| May 7, 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.2273 | 51,570 |
| May 6, 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2400 | 2.2273 | 44,089 |
| May 3, 2024 | 2.2600 | 2.2600 | 2.2300 | 2.2300 | 2.2174 | 142,551 |
| May 2, 2024 | 2.2700 | 2.2800 | 2.2500 | 2.2500 | 2.2373 | 13,598 |
| May 1, 2024 | 2.2900 | 2.2900 | 2.2100 | 2.2600 | 2.2472 | 31,559 |
| Apr 30, 2024 | 2.3100 | 2.3100 | 2.2600 | 2.2900 | 2.2770 | 2,015,785 |
| Apr 29, 2024 | 2.2000 | 2.3100 | 2.1800 | 2.3100 | 2.2969 | 41,043 |
| Apr 26, 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1800 | 2.1677 | 12,558 |
| Apr 24, 2024 | 2.1900 | 2.1900 | 2.1800 | 2.1900 | 2.1776 | 8,053 |
Related Tickers
AEF.AX Australian Ethical Investment Limited
5.25
0.00%
QAL.AX Qualitas Limited
2.3000
+0.44%
NGI.AX Navigator Global Investments Limited
1.7000
0.00%
LSF.AX L1 Long Short Fund Limited
2.6500
+0.38%
PTM.AX Platinum Investment Management Limited
0.5600
+0.90%
MFG.AX Magellan Financial Group Limited
7.63
+1.19%
PNI.AX Pinnacle Investment Management Group Limited
17.16
+2.57%
OWL Blue Owl Capital Inc.
18.50
+0.16%
KKR KKR & Co. Inc.
113.63
+0.34%
APO Apollo Global Management, Inc.
133.40
+0.06%