ASX - Delayed Quote AUD
NAOS Emerging Opportunities Company Limited (NCC.AX)
0.2950
-0.0050
(-1.67%)
As of 1:15:02 PM GMT+10. Market Open.
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 |
---|---|---|---|---|---|---|
May 26, 2025 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 100,548 |
May 23, 2025 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 139,737 |
May 22, 2025 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 67,675 |
May 21, 2025 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 137,639 |
May 20, 2025 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 64,410 |
May 19, 2025 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 28,024 |
May 16, 2025 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 33,949 |
May 15, 2025 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 38,028 |
May 14, 2025 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 18,281 |
May 13, 2025 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 54,982 |
May 12, 2025 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 62,894 |
May 9, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 23,521 |
May 8, 2025 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 11,353 |
May 7, 2025 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 66,025 |
May 6, 2025 | 0.3000 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 39,136 |
May 5, 2025 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 34,869 |
May 2, 2025 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 200,982 |
May 1, 2025 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 49,332 |
Apr 30, 2025 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 14,270 |
Apr 29, 2025 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 32,807 |
Apr 28, 2025 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 21,493 |
Apr 24, 2025 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 77,363 |
Apr 23, 2025 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 33,201 |
Apr 22, 2025 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 23,541 |
Apr 17, 2025 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 26,814 |
Apr 16, 2025 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 8,905 |
Apr 15, 2025 | 0.2800 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 69,155 |
Apr 14, 2025 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 33,952 |
Apr 11, 2025 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 21,997 |
Apr 10, 2025 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 122,349 |
Apr 9, 2025 | 0.3150 | 0.3150 | 0.2450 | 0.2650 | 0.2650 | 187,656 |
Apr 8, 2025 | 0.2650 | 0.3100 | 0.2650 | 0.3100 | 0.3100 | 160,329 |
Apr 7, 2025 | 0.2700 | 0.2700 | 0.2300 | 0.2550 | 0.2550 | 657,717 |
Apr 4, 2025 | 0.3050 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 138,762 |
Apr 3, 2025 | 0.3100 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 188,806 |
Apr 2, 2025 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 230,179 |
Apr 1, 2025 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 60,976 |
Mar 31, 2025 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 183,242 |
Mar 28, 2025 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 426,151 |
Mar 27, 2025 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 205,806 |
Mar 26, 2025 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 52,567 |
Mar 25, 2025 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 91,606 |
Mar 24, 2025 | 0.02 Dividend | |||||
Mar 24, 2025 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 79,941 |
Mar 21, 2025 | 0.3550 | 0.3600 | 0.3450 | 0.3600 | 0.3400 | 205,713 |
Mar 20, 2025 | 0.3550 | 0.3650 | 0.3450 | 0.3650 | 0.3447 | 80,387 |
Mar 19, 2025 | 0.3650 | 0.3650 | 0.3400 | 0.3500 | 0.3306 | 182,312 |
Mar 18, 2025 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3400 | 17,056 |
Mar 17, 2025 | 0.3550 | 0.3650 | 0.3550 | 0.3550 | 0.3353 | 105,251 |
Mar 14, 2025 | 0.3550 | 0.3550 | 0.3450 | 0.3550 | 0.3353 | 258,673 |
Mar 13, 2025 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3306 | 92,125 |
Mar 12, 2025 | 0.3550 | 0.3600 | 0.3450 | 0.3550 | 0.3353 | 213,772 |
Mar 11, 2025 | 0.3600 | 0.3650 | 0.3550 | 0.3575 | 0.3376 | 216,128 |
Mar 10, 2025 | 0.3600 | 0.3750 | 0.3600 | 0.3650 | 0.3447 | 218,349 |
Mar 7, 2025 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3447 | 65,243 |
Mar 6, 2025 | 0.3650 | 0.3675 | 0.3650 | 0.3675 | 0.3471 | 2,415 |
Mar 5, 2025 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3400 | 14,205 |
Mar 4, 2025 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3400 | 38,593 |
Mar 3, 2025 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3447 | 32,839 |
Feb 28, 2025 | 0.3700 | 0.3750 | 0.3600 | 0.3650 | 0.3447 | 175,188 |
Feb 27, 2025 | 0.3700 | 0.3800 | 0.3700 | 0.3750 | 0.3542 | 52,004 |
Feb 26, 2025 | 0.3850 | 0.3850 | 0.3650 | 0.3700 | 0.3494 | 168,881 |
Feb 25, 2025 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3589 | 69,913 |
Feb 24, 2025 | 0.3750 | 0.3900 | 0.3600 | 0.3800 | 0.3589 | 405,170 |
Feb 21, 2025 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3494 | 56,904 |
Feb 20, 2025 | 0.3650 | 0.3800 | 0.3650 | 0.3700 | 0.3494 | 110,607 |
Feb 19, 2025 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3447 | 33,807 |
Feb 18, 2025 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3400 | 240,658 |
Feb 17, 2025 | 0.3800 | 0.3800 | 0.3650 | 0.3750 | 0.3542 | 140,851 |
Feb 14, 2025 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3542 | 24,573 |
Feb 13, 2025 | 0.3700 | 0.3850 | 0.3700 | 0.3750 | 0.3542 | 45,421 |
Feb 12, 2025 | 0.3600 | 0.3850 | 0.3600 | 0.3700 | 0.3494 | 219,460 |
Feb 11, 2025 | 0.3650 | 0.3700 | 0.3600 | 0.3600 | 0.3400 | 88,768 |
Feb 10, 2025 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3400 | 74,404 |
Feb 7, 2025 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3494 | 111,029 |
Feb 6, 2025 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3400 | 212,498 |
Feb 5, 2025 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3494 | 16,547 |
Feb 4, 2025 | 0.3600 | 0.3750 | 0.3600 | 0.3650 | 0.3447 | 205,366 |
Feb 3, 2025 | 0.3850 | 0.3850 | 0.3600 | 0.3600 | 0.3400 | 214,359 |
Jan 31, 2025 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3636 | 1,577 |
Jan 30, 2025 | 0.3800 | 0.3850 | 0.3800 | 0.3800 | 0.3589 | 6,774 |
Jan 29, 2025 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3542 | 17,874 |
Jan 28, 2025 | 0.3850 | 0.3850 | 0.3650 | 0.3750 | 0.3542 | 113,789 |
Jan 24, 2025 | 0.3650 | 0.3750 | 0.3650 | 0.3650 | 0.3447 | 31,872 |
Jan 23, 2025 | 0.3650 | 0.3700 | 0.3500 | 0.3650 | 0.3447 | 202,848 |
Jan 22, 2025 | 0.3775 | 0.3800 | 0.3600 | 0.3600 | 0.3400 | 25,545 |
Jan 21, 2025 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3494 | 73,439 |
Jan 20, 2025 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3447 | 92,827 |
Jan 17, 2025 | 0.3650 | 0.3700 | 0.3600 | 0.3600 | 0.3400 | 212,941 |
Jan 16, 2025 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3494 | 81,521 |
Jan 15, 2025 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3447 | 13,026 |
Jan 14, 2025 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3494 | 14,982 |
Jan 13, 2025 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3447 | 285,762 |
Jan 10, 2025 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3306 | 23,579 |
Jan 9, 2025 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3306 | 96,849 |
Jan 8, 2025 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3400 | 20,018 |
Jan 7, 2025 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3400 | 79,822 |
Jan 6, 2025 | 0.3650 | 0.3650 | 0.3550 | 0.3650 | 0.3447 | 17,150 |
Jan 3, 2025 | 0.3600 | 0.3625 | 0.3500 | 0.3625 | 0.3424 | 9,552 |
Jan 2, 2025 | 0.3600 | 0.3650 | 0.3500 | 0.3500 | 0.3306 | 150,327 |
Dec 31, 2024 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3211 | 63,336 |
Dec 30, 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3306 | 77,588 |
Dec 27, 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3400 | 40,719 |
Dec 24, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3400 | 17,858 |
Dec 23, 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3400 | 133,503 |
Dec 20, 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 0.3306 | 172,624 |
Dec 19, 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3306 | 122,630 |
Dec 18, 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3306 | 84,721 |
Dec 17, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3400 | 6,280 |
Dec 16, 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 0.3353 | 156,128 |
Dec 13, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3550 | 0.3353 | 44,797 |
Dec 12, 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3306 | 162,126 |
Dec 11, 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3306 | 8,969 |
Dec 10, 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3353 | 128,280 |
Dec 9, 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3400 | 1,684 |
Dec 6, 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3400 | 763 |
Dec 5, 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3400 | 40,108 |
Dec 4, 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3353 | 26,294 |
Dec 3, 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3400 | 78,078 |
Dec 2, 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3400 | 31,267 |
Nov 29, 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3400 | 82,808 |
Nov 28, 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3400 | 11,784 |
Nov 27, 2024 | 0.3625 | 0.3625 | 0.3600 | 0.3600 | 0.3400 | 37,950 |
Nov 26, 2024 | 0.3600 | 0.3650 | 0.3600 | 0.3600 | 0.3400 | 28,024 |
Nov 25, 2024 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3400 | 130,088 |
Nov 22, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3447 | 148,073 |
Nov 21, 2024 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3400 | 305,484 |
Nov 20, 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3447 | 44,175 |
Nov 19, 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3494 | 48,428 |
Nov 18, 2024 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3494 | 45,227 |
Nov 15, 2024 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3494 | 286,035 |
Nov 14, 2024 | 0.3650 | 0.3700 | 0.3650 | 0.3650 | 0.3447 | 74,827 |
Nov 13, 2024 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3494 | 105,901 |
Nov 12, 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3494 | 194,057 |
Nov 11, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3725 | 0.3518 | 560,159 |
Nov 8, 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3589 | 199,796 |
Nov 7, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3589 | 10,739 |
Nov 6, 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3589 | 57,260 |
Nov 5, 2024 | 0.3800 | 0.3800 | 0.3775 | 0.3800 | 0.3589 | 32,542 |
Nov 4, 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3589 | 41,510 |
Nov 1, 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3589 | 110,439 |
Oct 31, 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3850 | 0.3636 | 114,201 |
Oct 30, 2024 | 0.3850 | 0.3900 | 0.3750 | 0.3750 | 0.3542 | 130,532 |
Oct 29, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3636 | 104,718 |
Oct 28, 2024 | 0.4050 | 0.4100 | 0.3950 | 0.3975 | 0.3754 | 153,096 |
Oct 25, 2024 | 0.4100 | 0.4150 | 0.4050 | 0.4050 | 0.3825 | 34,928 |
Oct 24, 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.3967 | 60,170 |
Oct 23, 2024 | 0.4200 | 0.4300 | 0.4100 | 0.4175 | 0.3943 | 216,462 |
Oct 22, 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4014 | 24,573 |
Oct 21, 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 0.3967 | 91,281 |
Oct 18, 2024 | 0.4400 | 0.4400 | 0.4250 | 0.4350 | 0.4108 | 264,103 |
Oct 17, 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4350 | 0.4108 | 116,463 |
Oct 16, 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4350 | 0.4108 | 68,230 |
Oct 15, 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.4014 | 95,563 |
Oct 14, 2024 | 0.4250 | 0.4300 | 0.4100 | 0.4100 | 0.3872 | 128,838 |
Oct 11, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4150 | 0.3919 | 217,580 |
Oct 10, 2024 | 0.4050 | 0.4200 | 0.4050 | 0.4100 | 0.3872 | 293,581 |
Oct 9, 2024 | 0.02 Dividend | |||||
Oct 9, 2024 | 0.4250 | 0.4250 | 0.3950 | 0.4200 | 0.3967 | 137,812 |
Oct 8, 2024 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4061 | 424,222 |
Oct 7, 2024 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.3971 | 200,560 |
Oct 4, 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4300 | 0.3881 | 191,765 |
Oct 3, 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.3790 | 119,049 |
Oct 2, 2024 | 0.4250 | 0.4350 | 0.4200 | 0.4200 | 0.3790 | 491,714 |
Oct 1, 2024 | 0.3850 | 0.4250 | 0.3850 | 0.4100 | 0.3700 | 409,343 |
Sep 30, 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3475 | 115,151 |
Sep 27, 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3429 | 46,036 |
Sep 26, 2024 | 0.3800 | 0.3800 | 0.3775 | 0.3800 | 0.3429 | 128,642 |
Sep 25, 2024 | 0.3750 | 0.3850 | 0.3700 | 0.3750 | 0.3384 | 350,236 |
Sep 24, 2024 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3339 | 526,687 |
Sep 23, 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3725 | 0.3362 | 490,543 |
Sep 20, 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3750 | 0.3384 | 17,429 |
Sep 19, 2024 | 0.3950 | 0.4050 | 0.3750 | 0.3750 | 0.3384 | 411,383 |
Sep 18, 2024 | 0.3900 | 0.4100 | 0.3850 | 0.3850 | 0.3475 | 82,666 |
Sep 17, 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3475 | 156,857 |
Sep 16, 2024 | 0.4150 | 0.4150 | 0.3950 | 0.4000 | 0.3610 | 46,761 |
Sep 13, 2024 | 0.4000 | 0.4100 | 0.3950 | 0.4100 | 0.3700 | 34,912 |
Sep 12, 2024 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.3610 | 137,015 |
Sep 11, 2024 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3475 | 152,865 |
Sep 10, 2024 | 0.3950 | 0.3950 | 0.3800 | 0.3850 | 0.3475 | 369,848 |
Sep 9, 2024 | 0.4050 | 0.4100 | 0.3850 | 0.4000 | 0.3610 | 153,956 |
Sep 6, 2024 | 0.4200 | 0.4200 | 0.3900 | 0.4150 | 0.3745 | 175,327 |
Sep 5, 2024 | 0.4100 | 0.4125 | 0.4050 | 0.4050 | 0.3655 | 25,507 |
Sep 4, 2024 | 0.4100 | 0.4150 | 0.3900 | 0.4050 | 0.3655 | 370,659 |
Sep 3, 2024 | 0.4250 | 0.4250 | 0.4100 | 0.4100 | 0.3700 | 312,117 |
Sep 2, 2024 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.3790 | 71,956 |
Aug 30, 2024 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.3790 | 151,561 |
Aug 29, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 0.3700 | 101,615 |
Aug 28, 2024 | 0.4300 | 0.4300 | 0.3950 | 0.4150 | 0.3745 | 302,398 |
Aug 27, 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.3881 | 52,544 |
Aug 26, 2024 | 0.4450 | 0.4500 | 0.4300 | 0.4400 | 0.3971 | 157,478 |
Aug 23, 2024 | 0.4600 | 0.4600 | 0.4400 | 0.4450 | 0.4016 | 123,034 |
Aug 22, 2024 | 0.4750 | 0.4900 | 0.4600 | 0.4600 | 0.4151 | 211,727 |
Aug 21, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4332 | 50,061 |
Aug 20, 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4332 | 43,647 |
Aug 19, 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4800 | 0.4332 | 11,148 |
Aug 16, 2024 | 0.4750 | 0.4850 | 0.4700 | 0.4700 | 0.4242 | 42,899 |
Aug 15, 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 0.4287 | 4,574 |
Aug 14, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4950 | 0.4467 | 72,051 |
Aug 13, 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 0.4512 | 48,573 |
Aug 12, 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.4557 | 18,876 |
Aug 9, 2024 | 0.4850 | 0.5050 | 0.4800 | 0.4950 | 0.4467 | 85,560 |
Aug 8, 2024 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4332 | 10,019 |
Aug 7, 2024 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4242 | 2,767 |
Aug 6, 2024 | 0.4750 | 0.4850 | 0.4600 | 0.4800 | 0.4332 | 193,905 |
Aug 5, 2024 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4196 | 83,990 |
Aug 2, 2024 | 0.4800 | 0.4850 | 0.4800 | 0.4850 | 0.4377 | 33,708 |
Aug 1, 2024 | 0.4650 | 0.4900 | 0.4650 | 0.4800 | 0.4332 | 107,037 |
Jul 31, 2024 | 0.4500 | 0.4700 | 0.4450 | 0.4700 | 0.4242 | 108,186 |
Jul 30, 2024 | 0.4500 | 0.4600 | 0.4450 | 0.4450 | 0.4016 | 30,514 |
Jul 29, 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4016 | 52,200 |
Jul 26, 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 0.4016 | 72,039 |
Jul 25, 2024 | 0.4650 | 0.4650 | 0.4400 | 0.4400 | 0.3971 | 130,120 |
Jul 24, 2024 | 0.4550 | 0.4650 | 0.4550 | 0.4550 | 0.4106 | 7,444 |
Jul 23, 2024 | 0.4750 | 0.4800 | 0.4450 | 0.4450 | 0.4016 | 112,884 |
Jul 22, 2024 | 0.4600 | 0.4800 | 0.4550 | 0.4600 | 0.4151 | 82,711 |
Jul 19, 2024 | 0.4700 | 0.4800 | 0.4550 | 0.4550 | 0.4106 | 96,772 |
Jul 18, 2024 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 0.4151 | 104,974 |
Jul 17, 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4242 | 65,880 |
Jul 16, 2024 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4061 | 23,383 |
Jul 15, 2024 | 0.4600 | 0.4650 | 0.4400 | 0.4650 | 0.4196 | 110,885 |
Jul 12, 2024 | 0.4500 | 0.4700 | 0.4400 | 0.4600 | 0.4151 | 35,105 |
Jul 11, 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.3971 | 35,500 |
Jul 10, 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4151 | 3 |
Jul 9, 2024 | 0.4400 | 0.4650 | 0.4400 | 0.4650 | 0.4196 | 16,428 |
Jul 8, 2024 | 0.4500 | 0.4550 | 0.4500 | 0.4500 | 0.4061 | 6,840 |
Jul 5, 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4106 | 16,632 |
Jul 4, 2024 | 0.4450 | 0.4550 | 0.4450 | 0.4550 | 0.4106 | 19,659 |
Jul 3, 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.3881 | 52,940 |
Jul 2, 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.3745 | 14,827 |
Jul 1, 2024 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.3745 | - |
Jun 28, 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 0.3745 | 42,523 |
Jun 27, 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.3745 | 54,632 |
Jun 26, 2024 | 0.4200 | 0.4200 | 0.4100 | 0.4150 | 0.3745 | 179,757 |
Jun 25, 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.3745 | 103,780 |
Jun 24, 2024 | 0.4350 | 0.4350 | 0.4200 | 0.4200 | 0.3790 | 161,792 |
Jun 21, 2024 | 0.4250 | 0.4350 | 0.4250 | 0.4300 | 0.3881 | 170,454 |
Jun 20, 2024 | 0.4450 | 0.4450 | 0.4300 | 0.4400 | 0.3971 | 74,723 |
Jun 19, 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4450 | 0.4016 | 82,755 |
Jun 18, 2024 | 0.4250 | 0.4400 | 0.4200 | 0.4400 | 0.3971 | 103,218 |
Jun 17, 2024 | 0.4500 | 0.4500 | 0.4150 | 0.4150 | 0.3745 | 155,030 |
Jun 14, 2024 | 0.4700 | 0.4700 | 0.4400 | 0.4450 | 0.4016 | 148,590 |
Jun 13, 2024 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 0.4242 | 88,885 |
Jun 12, 2024 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4332 | 61,164 |
Jun 11, 2024 | 0.4900 | 0.4900 | 0.4750 | 0.4800 | 0.4332 | 84,111 |
Jun 7, 2024 | 0.5050 | 0.5100 | 0.4900 | 0.4900 | 0.4422 | 199,209 |
Jun 6, 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5100 | 0.4603 | 96,388 |
Jun 5, 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.4603 | 54,052 |
Jun 4, 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5050 | 0.4557 | 34,334 |
Jun 3, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.4603 | 56,182 |
May 31, 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5050 | 0.4557 | 114,695 |
May 30, 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.4603 | 91,256 |
May 29, 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5150 | 0.4648 | 96,557 |
May 28, 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.4603 | 61,915 |
May 27, 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5175 | 0.4670 | 25,365 |
Related Tickers
HCF.AX H&G High Conviction Limited
0.0330
+6.45%
TCF.AX 360 Capital Mortgage REIT
6.06
+0.83%
WAG.AX The Australian Wealth Advisors Group Limited
0.3400
+6.25%
IPC.AX Imperial Pacific Limited
1.6800
0.00%
WAA.AX WAM Active Limited
0.8100
-1.22%
TGP.AX 360 Capital Group Limited
0.6500
0.00%
KAT.AX Katana Capital Limited
1.2000
0.00%
OEQ.AX Orion Equities Limited
0.1450
0.00%
KBC.AX Keybridge Capital Limited
0.0470
0.00%
UWC.AX UNDERWOOD FPO [UWC]
0.0480
+2.13%