At close: December 20 at 4:10:11 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.0900 | 5.1200 | 5.0000 | 5.0000 | 5.0000 | 4,014,608 |
| Dec 20, 2024 | 5.0900 | 5.1200 | 5.0000 | 5.0000 | 5.0000 | 4,915,857 |
| Dec 19, 2024 | 5.1000 | 5.1150 | 5.0300 | 5.0900 | 5.0900 | 1,741,797 |
| Dec 18, 2024 | 5.0900 | 5.1500 | 5.0800 | 5.1000 | 5.1000 | 1,043,885 |
| Dec 17, 2024 | 5.0000 | 5.1500 | 5.0000 | 5.0800 | 5.0800 | 893,393 |
| Dec 16, 2024 | 4.9600 | 5.0500 | 4.9400 | 4.9400 | 4.9400 | 1,030,589 |
| Dec 13, 2024 | 4.8900 | 4.9800 | 4.8700 | 4.9600 | 4.9600 | 571,377 |
| Dec 12, 2024 | 4.9100 | 4.9800 | 4.8000 | 4.9100 | 4.9100 | 1,516,682 |
| Dec 11, 2024 | 4.9200 | 4.9400 | 4.7200 | 4.7200 | 4.7200 | 943,110 |
| Dec 10, 2024 | 4.9900 | 5.0300 | 4.9400 | 4.9500 | 4.9500 | 801,558 |
| Dec 9, 2024 | 5.0100 | 5.0500 | 4.9600 | 5.0100 | 5.0100 | 1,264,808 |
| Dec 6, 2024 | 5.0600 | 5.1100 | 5.0100 | 5.0200 | 5.0200 | 998,467 |
| Dec 5, 2024 | 4.9700 | 5.1100 | 4.9700 | 5.0900 | 5.0900 | 889,625 |
| Dec 4, 2024 | 5.0200 | 5.0300 | 4.9500 | 4.9700 | 4.9700 | 958,282 |
| Dec 3, 2024 | 5.0900 | 5.1200 | 5.0500 | 5.0600 | 5.0600 | 617,156 |
| Dec 2, 2024 | 5.1300 | 5.1500 | 5.0500 | 5.0500 | 5.0500 | 827,569 |
| Nov 29, 2024 | 5.0400 | 5.0700 | 5.0200 | 5.0500 | 5.0500 | 816,945 |
| Nov 28, 2024 | 5.0200 | 5.0900 | 5.0100 | 5.0600 | 5.0600 | 773,539 |
| Nov 27, 2024 | 4.9900 | 5.0400 | 4.9600 | 4.9700 | 4.9700 | 474,983 |
| Nov 26, 2024 | 5.0100 | 5.0300 | 4.9600 | 4.9800 | 4.9800 | 624,089 |
| Nov 25, 2024 | 5.1400 | 5.1400 | 4.9600 | 4.9600 | 4.9600 | 2,044,571 |
| Nov 22, 2024 | 5.1700 | 5.1900 | 5.0800 | 5.0800 | 5.0800 | 449,555 |
| Nov 21, 2024 | 5.1300 | 5.2000 | 5.1100 | 5.1400 | 5.1400 | 1,169,208 |
| Nov 20, 2024 | 5.1400 | 5.1700 | 5.0700 | 5.1100 | 5.1100 | 1,174,534 |
| Nov 19, 2024 | 5.0500 | 5.1700 | 4.9100 | 5.1300 | 5.1300 | 3,004,795 |
| Nov 18, 2024 | 5.0600 | 5.1900 | 5.0100 | 5.1600 | 5.1600 | 911,965 |
| Nov 15, 2024 | 5.1500 | 5.1600 | 5.0400 | 5.0600 | 5.0600 | 674,133 |
| Nov 14, 2024 | 5.2700 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 928,939 |
| Nov 13, 2024 | 5.3200 | 5.3300 | 5.2400 | 5.2700 | 5.2700 | 959,687 |
| Nov 12, 2024 | 5.3400 | 5.3500 | 5.2700 | 5.3000 | 5.3000 | 886,900 |
| Nov 11, 2024 | 5.3800 | 5.4000 | 5.3300 | 5.3500 | 5.3500 | 579,429 |
| Nov 8, 2024 | 5.4400 | 5.4400 | 5.3800 | 5.3800 | 5.3800 | 389,530 |
| Nov 7, 2024 | 5.4300 | 5.4700 | 5.3350 | 5.3900 | 5.3900 | 791,754 |
| Nov 6, 2024 | 5.4400 | 5.4800 | 5.3500 | 5.3600 | 5.3600 | 621,951 |
| Nov 5, 2024 | 5.4000 | 5.4200 | 5.3400 | 5.3400 | 5.3400 | 517,219 |
| Nov 4, 2024 | 5.4000 | 5.4500 | 5.3700 | 5.4200 | 5.4200 | 409,223 |
| Nov 1, 2024 | 5.3400 | 5.4200 | 5.3300 | 5.4000 | 5.4000 | 552,624 |
| Oct 31, 2024 | 5.4000 | 5.4200 | 5.3200 | 5.3700 | 5.3700 | 718,375 |
| Oct 30, 2024 | 5.4500 | 5.4600 | 5.3700 | 5.3900 | 5.3900 | 999,251 |
| Oct 29, 2024 | 5.4900 | 5.4900 | 5.4100 | 5.4300 | 5.4300 | 983,290 |
| Oct 28, 2024 | 5.4800 | 5.4800 | 5.3900 | 5.4400 | 5.4400 | 2,182,082 |
| Oct 25, 2024 | 5.4200 | 5.5150 | 5.4200 | 5.4300 | 5.4300 | 1,092,232 |
| Oct 24, 2024 | 5.4000 | 5.4650 | 5.3750 | 5.4300 | 5.4300 | 727,693 |
| Oct 23, 2024 | 5.4400 | 5.4400 | 5.3650 | 5.4300 | 5.4300 | 711,963 |
| Oct 22, 2024 | 5.4000 | 5.4500 | 5.3200 | 5.3600 | 5.3600 | 1,368,851 |
| Oct 21, 2024 | 5.5800 | 5.5800 | 5.4600 | 5.4800 | 5.4800 | 1,354,414 |
| Oct 18, 2024 | 5.6700 | 5.6800 | 5.5100 | 5.5500 | 5.5500 | 1,722,959 |
| Oct 17, 2024 | 5.7000 | 5.7200 | 5.6500 | 5.6800 | 5.6800 | 1,749,519 |
| Oct 16, 2024 | 5.7000 | 5.7200 | 5.6200 | 5.6600 | 5.6600 | 750,008 |
| Oct 15, 2024 | 5.6400 | 5.7300 | 5.6000 | 5.6800 | 5.6800 | 867,796 |
| Oct 14, 2024 | 5.7300 | 5.7300 | 5.5700 | 5.5900 | 5.5900 | 963,284 |
| Oct 11, 2024 | 5.6900 | 5.6900 | 5.6200 | 5.6600 | 5.6600 | 754,591 |
| Oct 10, 2024 | 5.6600 | 5.7800 | 5.6400 | 5.6600 | 5.6600 | 745,218 |
| Oct 9, 2024 | 5.6800 | 5.6800 | 5.5950 | 5.6500 | 5.6500 | 2,277,704 |
| Oct 8, 2024 | 5.7200 | 5.7700 | 5.6500 | 5.6800 | 5.6800 | 1,299,377 |
| Oct 7, 2024 | 5.7200 | 5.7500 | 5.6400 | 5.7000 | 5.7000 | 714,270 |
| Oct 4, 2024 | 5.9200 | 5.9200 | 5.5900 | 5.6900 | 5.6900 | 1,782,646 |
| Oct 3, 2024 | 6.0300 | 6.0300 | 5.8500 | 5.8600 | 5.8600 | 688,783 |
| Oct 2, 2024 | 6.0000 | 6.0500 | 5.9100 | 5.9800 | 5.9800 | 493,062 |
| Oct 1, 2024 | 6.0700 | 6.1100 | 5.9600 | 6.0000 | 6.0000 | 577,839 |
| Sep 30, 2024 | 6.1800 | 6.2200 | 6.0700 | 6.0800 | 6.0800 | 766,956 |
| Sep 27, 2024 | 6.1000 | 6.1800 | 6.0700 | 6.1700 | 6.1700 | 709,756 |
| Sep 26, 2024 | 6.0500 | 6.1800 | 6.0400 | 6.1300 | 6.1300 | 1,962,875 |
| Sep 25, 2024 | 5.9400 | 6.0400 | 5.9400 | 6.0400 | 6.0400 | 488,082 |
| Sep 24, 2024 | 5.9000 | 6.0150 | 5.8800 | 6.0100 | 6.0100 | 407,823 |
| Sep 23, 2024 | 5.8600 | 5.9300 | 5.7900 | 5.9100 | 5.9100 | 464,168 |
| Sep 20, 2024 | 5.9400 | 5.9500 | 5.8400 | 5.8600 | 5.8600 | 2,011,374 |
| Sep 19, 2024 | 5.9900 | 5.9900 | 5.9300 | 5.9300 | 5.9300 | 785,711 |
| Sep 18, 2024 | 5.9800 | 6.0300 | 5.9100 | 5.9500 | 5.9500 | 439,538 |
| Sep 17, 2024 | 6.0100 | 6.0400 | 5.9750 | 5.9900 | 5.9900 | 407,793 |
| Sep 16, 2024 | 6.0000 | 6.0350 | 5.9500 | 6.0100 | 6.0100 | 489,731 |
| Sep 13, 2024 | 6.0800 | 6.0800 | 5.9500 | 5.9700 | 5.9700 | 450,621 |
| Sep 12, 2024 | 6.0200 | 6.0700 | 5.9700 | 6.0500 | 6.0500 | 334,303 |
| Sep 11, 2024 | 6.0100 | 6.0150 | 5.9000 | 5.9900 | 5.9900 | 476,812 |
| Sep 10, 2024 | 6.0800 | 6.1000 | 6.0100 | 6.0300 | 6.0300 | 535,034 |
| Sep 9, 2024 | 6.1500 | 6.1500 | 6.0200 | 6.0400 | 6.0400 | 513,210 |
| Sep 6, 2024 | 6.0300 | 6.2300 | 6.0300 | 6.1900 | 6.1900 | 1,012,387 |
| Sep 5, 2024 | 6.0900 | 6.1000 | 6.0300 | 6.0700 | 6.0700 | 508,956 |
| Sep 4, 2024 | 6.1900 | 6.1900 | 6.0600 | 6.0900 | 6.0900 | 519,972 |
| Sep 3, 2024 | 6.3000 | 6.3100 | 6.2000 | 6.2100 | 6.2100 | 445,280 |
| Sep 2, 2024 | 6.1500 | 6.3200 | 6.1200 | 6.3000 | 6.3000 | 853,076 |
| Aug 30, 2024 | 6.2500 | 6.2500 | 6.1100 | 6.1800 | 6.1800 | 1,076,363 |
| Aug 29, 2024 | 6.1800 | 6.2300 | 6.1000 | 6.2300 | 6.2300 | 685,933 |
| Aug 28, 2024 | 6.3200 | 6.3200 | 6.1500 | 6.1800 | 6.1800 | 890,948 |
| Aug 27, 2024 | 0.1900 Dividend | |||||
| Aug 27, 2024 | 6.4500 | 6.4700 | 6.2700 | 6.3400 | 6.3400 | 1,725,681 |
| Aug 26, 2024 | 6.5400 | 6.8350 | 6.5350 | 6.7000 | 6.5100 | 2,222,604 |
| Aug 23, 2024 | 6.0400 | 6.5900 | 6.0400 | 6.4800 | 6.2962 | 4,266,965 |
| Aug 22, 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 5.9076 | - |
| Aug 21, 2024 | 6.1200 | 6.1200 | 6.0100 | 6.0800 | 5.9076 | 1,184,038 |
| Aug 20, 2024 | 6.2000 | 6.2400 | 6.0700 | 6.1200 | 5.9464 | 435,833 |
| Aug 19, 2024 | 6.1500 | 6.1800 | 6.0800 | 6.1600 | 5.9853 | 252,470 |
| Aug 16, 2024 | 6.1100 | 6.1400 | 6.0500 | 6.1000 | 5.9270 | 366,329 |
| Aug 15, 2024 | 6.0500 | 6.1400 | 6.0200 | 6.0500 | 5.8784 | 440,630 |
| Aug 14, 2024 | 6.1500 | 6.1600 | 5.9900 | 6.0100 | 5.8396 | 465,791 |
| Aug 13, 2024 | 6.1000 | 6.1400 | 6.0100 | 6.1000 | 5.9270 | 279,267 |
| Aug 12, 2024 | 6.0800 | 6.1300 | 6.0650 | 6.0700 | 5.8979 | 371,551 |
| Aug 9, 2024 | 6.0300 | 6.0850 | 5.9900 | 6.0700 | 5.8979 | 247,476 |
| Aug 8, 2024 | 5.9900 | 6.0750 | 5.9800 | 5.9900 | 5.8201 | 373,354 |
| Aug 7, 2024 | 5.8800 | 6.0500 | 5.8400 | 5.9500 | 5.7813 | 564,627 |
| Aug 6, 2024 | 5.8500 | 5.9200 | 5.8000 | 5.8500 | 5.6841 | 616,781 |
| Aug 5, 2024 | 5.9700 | 5.9800 | 5.8700 | 5.8700 | 5.7035 | 1,247,752 |
| Aug 2, 2024 | 6.0000 | 6.0950 | 5.9900 | 6.0500 | 5.8784 | 269,394 |
| Aug 1, 2024 | 6.1300 | 6.1700 | 6.0500 | 6.0900 | 5.9173 | 965,274 |
| Jul 31, 2024 | 6.0200 | 6.1600 | 6.0200 | 6.1300 | 5.9562 | 579,185 |
| Jul 30, 2024 | 5.9800 | 6.0500 | 5.9500 | 5.9800 | 5.8104 | 181,193 |
| Jul 29, 2024 | 6.1200 | 6.1200 | 5.9800 | 6.0000 | 5.8299 | 260,659 |
| Jul 26, 2024 | 5.9300 | 6.0000 | 5.8600 | 5.9600 | 5.7910 | 605,274 |
| Jul 25, 2024 | 6.0200 | 6.0200 | 5.8900 | 5.9100 | 5.7424 | 914,707 |
| Jul 24, 2024 | 6.1000 | 6.1200 | 6.0600 | 6.0600 | 5.8881 | 302,324 |
| Jul 23, 2024 | 6.1800 | 6.1800 | 6.1100 | 6.1200 | 5.9464 | 290,927 |
| Jul 22, 2024 | 6.1200 | 6.1600 | 6.0900 | 6.1300 | 5.9562 | 314,201 |
| Jul 19, 2024 | 6.1500 | 6.1700 | 6.1100 | 6.1400 | 5.9659 | 449,446 |
| Jul 18, 2024 | 6.2700 | 6.3200 | 6.2200 | 6.2300 | 6.0533 | 326,993 |
| Jul 17, 2024 | 6.2300 | 6.2400 | 6.1300 | 6.2300 | 6.0533 | 4,394,077 |
| Jul 16, 2024 | 6.2800 | 6.3100 | 6.0900 | 6.1500 | 5.9756 | 1,844,751 |
| Jul 15, 2024 | 6.3000 | 6.3200 | 6.2300 | 6.2500 | 6.0728 | 388,659 |
| Jul 12, 2024 | 6.2400 | 6.2750 | 6.1900 | 6.2500 | 6.0728 | 1,881,026 |
| Jul 11, 2024 | 6.2100 | 6.2600 | 6.1900 | 6.2000 | 6.0242 | 394,266 |
| Jul 10, 2024 | 6.1600 | 6.1800 | 6.0700 | 6.1600 | 5.9853 | 417,177 |
| Jul 9, 2024 | 6.1800 | 6.2000 | 6.1000 | 6.1500 | 5.9756 | 407,946 |
| Jul 8, 2024 | 6.2300 | 6.2600 | 6.1300 | 6.1500 | 5.9756 | 330,536 |
| Jul 5, 2024 | 6.2300 | 6.3000 | 6.2100 | 6.2100 | 6.0339 | 340,075 |
| Jul 4, 2024 | 6.2900 | 6.3000 | 6.2200 | 6.2500 | 6.0728 | 440,769 |
| Jul 3, 2024 | 6.2700 | 6.3100 | 6.2200 | 6.2500 | 6.0728 | 255,557 |
| Jul 2, 2024 | 6.2100 | 6.2800 | 6.1950 | 6.2500 | 6.0728 | 232,818 |
| Jul 1, 2024 | 6.2400 | 6.2700 | 6.2000 | 6.2000 | 6.0242 | 305,805 |
| Jun 28, 2024 | 6.3400 | 6.4000 | 6.2700 | 6.2700 | 6.0922 | 380,081 |
| Jun 27, 2024 | 6.2100 | 6.3050 | 6.1600 | 6.3000 | 6.1213 | 887,808 |
| Jun 26, 2024 | 6.3700 | 6.3800 | 6.2200 | 6.3000 | 6.1213 | 521,578 |
| Jun 25, 2024 | 6.3700 | 6.4100 | 6.2700 | 6.3200 | 6.1408 | 1,129,919 |
| Jun 24, 2024 | 6.3400 | 6.4600 | 6.3200 | 6.4500 | 6.2671 | 792,228 |
| Jun 21, 2024 | 6.2700 | 6.3200 | 6.2000 | 6.3200 | 6.1408 | 1,880,837 |
| Jun 20, 2024 | 6.1100 | 6.1800 | 6.0800 | 6.1600 | 5.9853 | 796,643 |
| Jun 19, 2024 | 6.2200 | 6.2600 | 6.1300 | 6.1600 | 5.9853 | 481,203 |
| Jun 18, 2024 | 6.2300 | 6.2600 | 6.1700 | 6.2000 | 6.0242 | 403,007 |
| Jun 17, 2024 | 6.2500 | 6.3000 | 6.1700 | 6.1800 | 6.0047 | 621,195 |
| Jun 14, 2024 | 6.3400 | 6.3600 | 6.2000 | 6.2700 | 6.0922 | 527,553 |
| Jun 13, 2024 | 6.3800 | 6.4300 | 6.3100 | 6.3300 | 6.1505 | 323,071 |
| Jun 12, 2024 | 6.4100 | 6.4800 | 6.3300 | 6.3500 | 6.1699 | 554,984 |
| Jun 11, 2024 | 6.5200 | 6.5600 | 6.4000 | 6.4000 | 6.2185 | 706,713 |
| Jun 7, 2024 | 6.5400 | 6.5500 | 6.4900 | 6.5400 | 6.3545 | 441,892 |
| Jun 6, 2024 | 6.4500 | 6.5300 | 6.4300 | 6.5200 | 6.3351 | 400,334 |
| Jun 5, 2024 | 6.3000 | 6.4100 | 6.3000 | 6.3900 | 6.2088 | 446,541 |
| Jun 4, 2024 | 6.2400 | 6.2900 | 6.2200 | 6.2800 | 6.1019 | 407,239 |
| Jun 3, 2024 | 6.2000 | 6.2600 | 6.1800 | 6.2600 | 6.0825 | 423,465 |
| May 31, 2024 | 6.1100 | 6.2000 | 6.0950 | 6.2000 | 6.0242 | 1,042,851 |
| May 30, 2024 | 6.0200 | 6.1100 | 6.0200 | 6.0700 | 5.8979 | 658,643 |
| May 29, 2024 | 6.1200 | 6.1600 | 6.0500 | 6.0600 | 5.8881 | 623,795 |
| May 28, 2024 | 6.2500 | 6.2900 | 6.1900 | 6.2000 | 6.0242 | 307,861 |
| May 27, 2024 | 6.1900 | 6.3100 | 6.1900 | 6.3000 | 6.1213 | 385,839 |
| May 24, 2024 | 6.2200 | 6.2500 | 6.1400 | 6.1600 | 5.9853 | 545,547 |
| May 23, 2024 | 6.1700 | 6.3500 | 6.1600 | 6.2800 | 6.1019 | 549,070 |
| May 22, 2024 | 6.3700 | 6.3700 | 6.1600 | 6.1900 | 6.0145 | 457,425 |
| May 21, 2024 | 6.1600 | 6.3700 | 6.1600 | 6.3700 | 6.1894 | 1,201,069 |
| May 20, 2024 | 6.1800 | 6.2900 | 6.1400 | 6.1600 | 5.9853 | 520,241 |
| May 17, 2024 | 6.0500 | 6.1800 | 6.0500 | 6.1500 | 5.9756 | 384,251 |
| May 16, 2024 | 6.1200 | 6.1600 | 6.0900 | 6.1100 | 5.9367 | 471,884 |
| May 15, 2024 | 6.1300 | 6.1300 | 5.9800 | 6.0500 | 5.8784 | 1,526,347 |
| May 14, 2024 | 6.0100 | 6.1000 | 6.0100 | 6.0700 | 5.8979 | 585,941 |
| May 13, 2024 | 5.8700 | 6.0600 | 5.8600 | 6.0200 | 5.8493 | 920,229 |
| May 10, 2024 | 5.8800 | 5.9050 | 5.7950 | 5.8200 | 5.6550 | 3,020,225 |
| May 9, 2024 | 5.9700 | 6.0200 | 5.8800 | 5.8900 | 5.7230 | 868,995 |
| May 8, 2024 | 6.1600 | 6.1700 | 5.9900 | 6.0400 | 5.8687 | 786,310 |
| May 7, 2024 | 6.0500 | 6.1500 | 5.9800 | 6.1500 | 5.9756 | 422,028 |
| May 6, 2024 | 6.1300 | 6.1300 | 6.0000 | 6.0600 | 5.8881 | 473,754 |
| May 3, 2024 | 6.1400 | 6.1900 | 6.1200 | 6.1300 | 5.9562 | 331,929 |
| May 2, 2024 | 6.1400 | 6.1700 | 6.1150 | 6.1300 | 5.9562 | 530,450 |
| May 1, 2024 | 6.1900 | 6.2800 | 6.1300 | 6.1300 | 5.9562 | 477,592 |
| Apr 30, 2024 | 6.3200 | 6.3500 | 6.2700 | 6.2900 | 6.1116 | 523,825 |
| Apr 29, 2024 | 6.1400 | 6.3200 | 6.0900 | 6.3200 | 6.1408 | 632,036 |
| Apr 26, 2024 | 6.2200 | 6.2300 | 6.0900 | 6.1000 | 5.9270 | 557,355 |
| Apr 24, 2024 | 6.2400 | 6.2900 | 6.1900 | 6.2600 | 6.0825 | 2,459,797 |
| Apr 23, 2024 | 6.3400 | 6.3400 | 6.1900 | 6.2100 | 6.0339 | 524,783 |
| Apr 22, 2024 | 6.2200 | 6.3400 | 6.1800 | 6.3400 | 6.1602 | 461,194 |
| Apr 19, 2024 | 6.1200 | 6.1700 | 6.0500 | 6.1000 | 5.9270 | 634,774 |
| Apr 18, 2024 | 6.0500 | 6.2100 | 6.0500 | 6.1700 | 5.9950 | 685,780 |
| Apr 17, 2024 | 6.1300 | 6.2100 | 6.0600 | 6.0600 | 5.8881 | 529,777 |
| Apr 16, 2024 | 6.0800 | 6.2000 | 6.0600 | 6.1500 | 5.9756 | 970,593 |
| Apr 15, 2024 | 6.1900 | 6.3000 | 6.0600 | 6.0800 | 5.9076 | 1,363,158 |
| Apr 12, 2024 | 5.8600 | 6.2100 | 5.8600 | 6.2100 | 6.0339 | 1,299,216 |
| Apr 11, 2024 | 5.9400 | 5.9900 | 5.9000 | 5.9000 | 5.7327 | 532,459 |
| Apr 10, 2024 | 6.0900 | 6.1100 | 5.9900 | 6.0100 | 5.8396 | 270,163 |
| Apr 9, 2024 | 6.0300 | 6.0500 | 5.9400 | 6.0400 | 5.8687 | 287,979 |
| Apr 8, 2024 | 5.9800 | 6.0300 | 5.9000 | 6.0000 | 5.8299 | 636,588 |
| Apr 5, 2024 | 6.0000 | 6.0350 | 5.9200 | 5.9200 | 5.7521 | 540,940 |
| Apr 4, 2024 | 6.1500 | 6.1700 | 5.9200 | 6.0200 | 5.8493 | 893,908 |
| Apr 3, 2024 | 6.0900 | 6.1850 | 6.0800 | 6.1000 | 5.9270 | 494,015 |
| Apr 2, 2024 | 6.2600 | 6.2600 | 6.1000 | 6.1500 | 5.9756 | 628,144 |
| Mar 28, 2024 | 6.0900 | 6.3500 | 6.0500 | 6.3100 | 6.1311 | 697,199 |
| Mar 27, 2024 | 6.1100 | 6.1800 | 6.0400 | 6.0700 | 5.8979 | 767,115 |
| Mar 26, 2024 | 6.0800 | 6.1400 | 6.0700 | 6.1400 | 5.9659 | 698,217 |
| Mar 25, 2024 | 6.2000 | 6.2000 | 6.0600 | 6.1100 | 5.9367 | 481,086 |
| Mar 22, 2024 | 6.1800 | 6.2250 | 6.1700 | 6.1900 | 6.0145 | 687,793 |
| Mar 21, 2024 | 6.1800 | 6.2400 | 6.1600 | 6.2300 | 6.0533 | 1,180,653 |
| Mar 20, 2024 | 6.2000 | 6.2000 | 6.1350 | 6.1500 | 5.9756 | 680,667 |
| Mar 19, 2024 | 6.1600 | 6.1950 | 6.0800 | 6.1500 | 5.9756 | 461,923 |
| Mar 18, 2024 | 6.2000 | 6.2200 | 6.1300 | 6.1600 | 5.9853 | 476,977 |
| Mar 15, 2024 | 6.2300 | 6.2500 | 6.1600 | 6.2000 | 6.0242 | 2,555,943 |
| Mar 14, 2024 | 6.3300 | 6.3800 | 6.2000 | 6.2200 | 6.0436 | 427,143 |
| Mar 13, 2024 | 6.3000 | 6.3500 | 6.2600 | 6.3100 | 6.1311 | 836,829 |
| Mar 12, 2024 | 6.2600 | 6.3400 | 6.2200 | 6.2800 | 6.1019 | 639,584 |
| Mar 11, 2024 | 6.2300 | 6.3000 | 6.1500 | 6.2600 | 6.0825 | 747,313 |
| Mar 8, 2024 | 6.4900 | 6.4900 | 6.2800 | 6.2800 | 6.1019 | 1,194,295 |
| Mar 7, 2024 | 6.4100 | 6.4500 | 6.2600 | 6.4500 | 6.2671 | 2,089,529 |
| Mar 6, 2024 | 6.2800 | 6.4100 | 6.1500 | 6.3600 | 6.1796 | 899,906 |
| Mar 5, 2024 | 6.2800 | 6.2900 | 6.0850 | 6.2800 | 6.1019 | 1,508,804 |
| Mar 4, 2024 | 6.3300 | 6.3700 | 6.1700 | 6.2800 | 6.1019 | 898,635 |
| Mar 1, 2024 | 6.4100 | 6.4350 | 6.2600 | 6.3200 | 6.1408 | 838,717 |
| Feb 29, 2024 | 6.3900 | 6.4200 | 6.2600 | 6.3300 | 6.1505 | 3,698,147 |
| Feb 28, 2024 | 6.4200 | 6.4400 | 6.2900 | 6.3700 | 6.1894 | 3,634,694 |
| Feb 27, 2024 | 0.1600 Dividend | |||||
| Feb 27, 2024 | 6.5900 | 6.6000 | 6.3150 | 6.4200 | 6.2379 | 1,233,143 |
| Feb 26, 2024 | 6.7000 | 6.7150 | 6.4500 | 6.6300 | 6.2865 | 1,664,300 |
| Feb 23, 2024 | 6.7800 | 6.8300 | 6.3900 | 6.7300 | 6.3813 | 4,735,906 |
| Feb 22, 2024 | 7.1000 | 7.1000 | 6.5100 | 6.9300 | 6.5710 | 4,879,248 |
| Feb 21, 2024 | 7.1400 | 7.2900 | 7.1350 | 7.1500 | 6.7796 | 1,243,846 |
| Feb 20, 2024 | 7.1100 | 7.2750 | 7.0950 | 7.1300 | 6.7606 | 586,426 |
| Feb 19, 2024 | 7.0300 | 7.2050 | 7.0300 | 7.1000 | 6.7322 | 954,481 |
| Feb 16, 2024 | 7.1800 | 7.1800 | 6.9500 | 6.9500 | 6.5899 | 863,919 |
| Feb 15, 2024 | 7.0900 | 7.1400 | 7.0000 | 7.0600 | 6.6942 | 653,563 |
| Feb 14, 2024 | 6.8800 | 7.0100 | 6.8800 | 7.0100 | 6.6468 | 386,892 |
| Feb 13, 2024 | 7.0300 | 7.0500 | 6.9400 | 6.9800 | 6.6184 | 300,868 |
| Feb 12, 2024 | 7.0300 | 7.1250 | 7.0100 | 7.0300 | 6.6658 | 463,840 |
| Feb 9, 2024 | 7.0100 | 7.1000 | 6.9500 | 7.0000 | 6.6374 | 1,105,432 |
| Feb 8, 2024 | 6.9800 | 7.0700 | 6.9600 | 7.0000 | 6.6374 | 412,221 |
| Feb 7, 2024 | 6.9500 | 7.0300 | 6.8500 | 6.9500 | 6.5899 | 537,008 |
| Feb 6, 2024 | 6.9200 | 7.0000 | 6.8800 | 6.9000 | 6.5425 | 350,107 |
| Feb 5, 2024 | 6.8500 | 6.9500 | 6.7800 | 6.9400 | 6.5805 | 454,181 |
| Feb 2, 2024 | 6.7600 | 6.8900 | 6.7400 | 6.8900 | 6.5331 | 285,694 |
| Feb 1, 2024 | 6.8100 | 6.8400 | 6.7300 | 6.7300 | 6.3813 | 302,920 |
| Jan 31, 2024 | 6.8000 | 6.8650 | 6.7250 | 6.8500 | 6.4951 | 673,301 |
| Jan 30, 2024 | 6.9500 | 6.9600 | 6.7300 | 6.8200 | 6.4667 | 490,002 |
| Jan 29, 2024 | 6.8900 | 6.9700 | 6.8400 | 6.9300 | 6.5710 | 492,090 |
| Jan 25, 2024 | 6.8700 | 6.8700 | 6.7100 | 6.8000 | 6.4477 | 618,607 |
| Jan 24, 2024 | 6.7600 | 6.8400 | 6.7200 | 6.8200 | 6.4667 | 375,323 |
| Jan 23, 2024 | 6.6800 | 6.7900 | 6.6700 | 6.7400 | 6.3908 | 426,224 |
| Jan 22, 2024 | 6.6600 | 6.7100 | 6.5900 | 6.6900 | 6.3434 | 371,336 |
| Jan 19, 2024 | 6.5500 | 6.6500 | 6.5500 | 6.6200 | 6.2770 | 430,310 |
| Jan 18, 2024 | 6.5300 | 6.5800 | 6.4500 | 6.5200 | 6.1822 | 508,582 |
| Jan 17, 2024 | 6.5800 | 6.6000 | 6.5100 | 6.5900 | 6.2486 | 752,389 |
| Jan 16, 2024 | 6.4400 | 6.6400 | 6.4250 | 6.6000 | 6.2581 | 602,061 |
| Jan 15, 2024 | 6.4200 | 6.4800 | 6.3900 | 6.4400 | 6.1064 | 51,102 |
| Jan 12, 2024 | 6.4600 | 6.4700 | 6.3900 | 6.4100 | 6.0779 | 413,714 |
| Jan 11, 2024 | 6.4400 | 6.5200 | 6.3600 | 6.5200 | 6.1822 | 667,704 |
| Jan 10, 2024 | 6.2900 | 6.4700 | 6.2900 | 6.3900 | 6.0590 | 1,440,093 |
| Jan 9, 2024 | 6.3600 | 6.4000 | 6.2600 | 6.2900 | 5.9641 | 444,555 |
| Jan 8, 2024 | 6.4000 | 6.4600 | 6.3000 | 6.3000 | 5.9736 | 243,276 |
| Jan 5, 2024 | 6.4100 | 6.4500 | 6.3200 | 6.4200 | 6.0874 | 358,976 |
| Jan 4, 2024 | 6.3800 | 6.5000 | 6.3000 | 6.3800 | 6.0495 | 842,623 |
| Jan 3, 2024 | 6.3500 | 6.4150 | 6.3450 | 6.3800 | 6.0495 | 749,110 |
| Jan 2, 2024 | 6.4200 | 6.4350 | 6.3800 | 6.4000 | 6.0684 | 211,154 |
| Dec 29, 2023 | 6.4700 | 6.4700 | 6.3700 | 6.4100 | 6.0779 | 245,385 |
| Dec 28, 2023 | 6.4200 | 6.4700 | 6.3700 | 6.4600 | 6.1253 | 307,834 |
| Dec 27, 2023 | 6.5100 | 6.5150 | 6.3700 | 6.3700 | 6.0400 | 265,871 |
| Dec 22, 2023 | 6.4500 | 6.4500 | 6.3250 | 6.4000 | 6.0684 | 402,854 |
| Dec 21, 2023 | 6.5300 | 6.5500 | 6.4600 | 6.4700 | 6.1348 | 672,516 |
| Dec 20, 2023 | 6.6400 | 6.6500 | 6.5200 | 6.5300 | 6.1917 | 585,861 |
Related Tickers
SIQ.AX Smartgroup Corporation Ltd
7.61
-0.26%
CI1.AX Credit Intelligence Limited
0.1100
0.00%
EAX.AX Energy Action Limited
0.3450
0.00%
CUP.AX Count Limited
0.7800
+1.96%
MAD.AX Mader Group Limited
6.05
-2.42%
BXB.AX Brambles Limited
19.07
-1.65%
BOL.AX Boom Logistics Limited
1.3900
+0.72%
KPG.AX Kelly Partners Group Holdings Limited
10.05
+2.76%