Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
3.2000
0.0000
(0.00%)
At close: March 7 at 3:00:00 PM EST
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Mar 6, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Mar 5, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Mar 4, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Mar 3, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Feb 28, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Feb 27, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Feb 26, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 700 |
| Feb 25, 2025 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Feb 24, 2025 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Feb 21, 2025 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Feb 20, 2025 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Feb 19, 2025 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Feb 18, 2025 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 100 |
| Feb 14, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Feb 13, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Feb 12, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Feb 11, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Feb 10, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Feb 7, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Feb 6, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Feb 5, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Feb 4, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Feb 3, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 31, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 30, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 29, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 28, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 27, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 24, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 23, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 22, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 21, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 17, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 16, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 15, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 14, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 13, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 10, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 8, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 7, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 6, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 3, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 2, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 31, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 30, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 27, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 26, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 24, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 23, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 20, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 19, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 18, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 17, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 16, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 13, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 12, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 11, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 10, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 9, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 6, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 5, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 4, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 3, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Dec 2, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 29, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 27, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 26, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 25, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 22, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 21, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 20, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 19, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 18, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 15, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 14, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 13, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 12, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 11, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 8, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 7, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 6, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 5, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 4, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Nov 1, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 31, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 30, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 29, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 28, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 25, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 24, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 23, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 22, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 21, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 18, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 17, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 16, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 18,200 |
| Oct 15, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 14, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 11, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 10, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 9, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 8, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 7, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 4, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 3, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 2, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Oct 1, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 30, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 27, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 26, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 25, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 24, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 23, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 20, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 19, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 18, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 17, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 16, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 13, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 12, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 11, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 10, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 9, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 6, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 5, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 4, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Sep 3, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Aug 30, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Aug 29, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Aug 28, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Aug 27, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Aug 26, 2024 | 0.0400 Dividend | |||||
| Aug 26, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Aug 23, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 22, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 21, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 20, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 19, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 16, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 15, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 14, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 13, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 12, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 9, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 8, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 7, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 6, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 5, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 2, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Aug 1, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 31, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 30, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 29, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 26, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 25, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 24, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 23, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 22, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 19, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 18, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 17, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 16, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 15, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 12, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 11, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 10, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 9, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | - |
| Jul 8, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9700 | 5,000 |
Related Tickers
0XE.F Xero Limited
95.50
+0.53%
TNE.AX Technology One Limited
28.89
+0.17%
360.AX Life360, Inc.
23.00
+3.23%
PCTY Paylocity Holding Corporation
195.11
+2.25%
WTC.AX WiseTech Global Limited
87.77
-1.06%
LIF Life360, Inc.
43.94
+5.14%
CNSWF Constellation Software Inc.
3,430.90
+0.85%
ENGH.TO Enghouse Systems Limited
26.70
+1.33%
SAP SAP SE
276.80
-0.91%
CSU.TO Constellation Software Inc.
4,948.19
+0.81%