ASX - Delayed Quote AUD
Nuix Limited (NXL.AX)
2.4300
+0.0800
+(3.40%)
At close: 4:10:07 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 | 2.4000 | 2.4600 | 2.3800 | 2.4300 | 2.4300 | 838,275 |
| Apr 23, 2025 | 2.4400 | 2.4400 | 2.3050 | 2.3500 | 2.3500 | 1,134,249 |
| Apr 22, 2025 | 2.3000 | 2.3000 | 2.2100 | 2.2700 | 2.2700 | 1,104,443 |
| Apr 17, 2025 | 2.3700 | 2.4200 | 2.3300 | 2.3400 | 2.3400 | 735,592 |
| Apr 16, 2025 | 2.3900 | 2.4300 | 2.3700 | 2.3800 | 2.3800 | 1,676,836 |
| Apr 15, 2025 | 2.4500 | 2.4500 | 2.3300 | 2.3700 | 2.3700 | 1,217,057 |
| Apr 14, 2025 | 2.3700 | 2.4600 | 2.3300 | 2.4300 | 2.4300 | 2,534,920 |
| Apr 11, 2025 | 2.2700 | 2.3900 | 2.1800 | 2.3500 | 2.3500 | 3,413,827 |
| Apr 10, 2025 | 2.6800 | 2.7000 | 2.3500 | 2.4800 | 2.4800 | 2,966,318 |
| Apr 9, 2025 | 2.4500 | 2.5550 | 2.3800 | 2.4000 | 2.4000 | 2,897,249 |
| Apr 8, 2025 | 2.6200 | 2.6400 | 2.5000 | 2.5500 | 2.5500 | 2,576,896 |
| Apr 7, 2025 | 2.4300 | 2.5900 | 2.3300 | 2.5500 | 2.5500 | 2,815,197 |
| Apr 4, 2025 | 2.8800 | 2.9100 | 2.7100 | 2.7100 | 2.7100 | 1,280,364 |
| Apr 3, 2025 | 2.8500 | 2.9950 | 2.8300 | 2.9300 | 2.9300 | 1,699,164 |
| Apr 2, 2025 | 3.0500 | 3.0900 | 2.9700 | 3.0000 | 3.0000 | 1,649,211 |
| Apr 1, 2025 | 3.0700 | 3.1300 | 2.9900 | 3.0300 | 3.0300 | 1,398,570 |
| Mar 31, 2025 | 3.1500 | 3.1650 | 3.0400 | 3.0700 | 3.0700 | 1,153,721 |
| Mar 28, 2025 | 3.2100 | 3.2800 | 3.1900 | 3.2000 | 3.2000 | 802,240 |
| Mar 27, 2025 | 3.2500 | 3.2700 | 3.2000 | 3.2500 | 3.2500 | 1,771,279 |
| Mar 26, 2025 | 3.2000 | 3.3100 | 3.1500 | 3.3000 | 3.3000 | 1,491,255 |
| Mar 25, 2025 | 3.2800 | 3.3300 | 3.1600 | 3.2400 | 3.2400 | 1,719,741 |
| Mar 24, 2025 | 3.2200 | 3.3100 | 3.1600 | 3.1700 | 3.1700 | 2,332,075 |
| Mar 21, 2025 | 3.3700 | 3.4600 | 3.2400 | 3.2500 | 3.2500 | 7,476,347 |
| Mar 20, 2025 | 3.2400 | 3.4500 | 3.2400 | 3.3900 | 3.3900 | 1,376,304 |
| Mar 19, 2025 | 3.3400 | 3.3500 | 3.2200 | 3.2200 | 3.2200 | 1,029,142 |
| Mar 18, 2025 | 3.4100 | 3.4500 | 3.2300 | 3.2900 | 3.2900 | 964,434 |
| Mar 17, 2025 | 3.4400 | 3.4900 | 3.3600 | 3.3900 | 3.3900 | 759,092 |
| Mar 14, 2025 | 3.4000 | 3.4300 | 3.3350 | 3.3900 | 3.3900 | 1,355,701 |
| Mar 13, 2025 | 3.4600 | 3.5450 | 3.3800 | 3.4300 | 3.4300 | 1,387,228 |
| Mar 12, 2025 | 3.4700 | 3.4800 | 3.3350 | 3.4100 | 3.4100 | 1,469,463 |
| Mar 11, 2025 | 3.4400 | 3.5000 | 3.2900 | 3.4100 | 3.4100 | 2,955,110 |
| Mar 10, 2025 | 3.3500 | 3.6500 | 3.3500 | 3.5300 | 3.5300 | 2,295,587 |
| Mar 7, 2025 | 3.2600 | 3.4250 | 3.2000 | 3.3300 | 3.3300 | 2,195,955 |
| Mar 6, 2025 | 3.4200 | 3.4200 | 3.2700 | 3.2700 | 3.2700 | 1,523,911 |
| Mar 5, 2025 | 3.5000 | 3.5000 | 3.3250 | 3.3900 | 3.3900 | 1,730,168 |
| Mar 4, 2025 | 3.5600 | 3.5600 | 3.4000 | 3.4400 | 3.4400 | 2,214,207 |
| Mar 3, 2025 | 3.7100 | 3.7400 | 3.5500 | 3.5700 | 3.5700 | 2,246,261 |
| Feb 28, 2025 | 3.7100 | 3.7900 | 3.6550 | 3.6800 | 3.6800 | 1,979,972 |
| Feb 27, 2025 | 3.8800 | 3.8900 | 3.7300 | 3.7600 | 3.7600 | 1,757,319 |
| Feb 26, 2025 | 3.8900 | 4.0050 | 3.8200 | 3.8900 | 3.8900 | 1,778,807 |
| Feb 25, 2025 | 4.3100 | 4.3100 | 3.8600 | 3.9900 | 3.9900 | 2,855,927 |
| Feb 24, 2025 | 4.4900 | 4.5200 | 4.2500 | 4.4100 | 4.4100 | 1,728,489 |
| Feb 21, 2025 | 4.9400 | 4.9400 | 4.7600 | 4.7800 | 4.7800 | 549,793 |
| Feb 20, 2025 | 5.1600 | 5.1600 | 4.8700 | 4.9400 | 4.9400 | 969,462 |
| Feb 19, 2025 | 5.1200 | 5.1600 | 5.0250 | 5.0800 | 5.0800 | 713,605 |
| Feb 18, 2025 | 5.1100 | 5.1850 | 4.9800 | 5.1100 | 5.1100 | 1,108,898 |
| Feb 17, 2025 | 4.9000 | 4.9900 | 4.8200 | 4.9800 | 4.9800 | 1,073,854 |
| Feb 14, 2025 | 4.8300 | 4.8900 | 4.8000 | 4.8500 | 4.8500 | 824,786 |
| Feb 13, 2025 | 4.8300 | 4.8900 | 4.7700 | 4.7900 | 4.7900 | 732,180 |
| Feb 12, 2025 | 4.7800 | 4.8000 | 4.6650 | 4.8000 | 4.8000 | 802,470 |
| Feb 11, 2025 | 4.7600 | 4.8300 | 4.7300 | 4.7600 | 4.7600 | 622,816 |
| Feb 10, 2025 | 4.7600 | 4.7800 | 4.6900 | 4.7700 | 4.7700 | 604,366 |
| Feb 7, 2025 | 4.8400 | 4.8400 | 4.7300 | 4.8000 | 4.8000 | 616,456 |
| Feb 6, 2025 | 4.7400 | 4.8700 | 4.7400 | 4.8200 | 4.8200 | 846,537 |
| Feb 5, 2025 | 4.6200 | 4.8100 | 4.6200 | 4.7400 | 4.7400 | 1,455,531 |
| Feb 4, 2025 | 4.3800 | 4.5800 | 4.3600 | 4.5500 | 4.5500 | 1,174,567 |
| Feb 3, 2025 | 4.3300 | 4.4200 | 4.2700 | 4.2700 | 4.2700 | 1,613,164 |
| Jan 31, 2025 | 4.3100 | 4.5800 | 4.2900 | 4.4900 | 4.4900 | 1,064,068 |
| Jan 30, 2025 | 4.3600 | 4.4800 | 4.2600 | 4.2800 | 4.2800 | 1,783,398 |
| Jan 29, 2025 | 4.5000 | 4.7300 | 4.3600 | 4.4200 | 4.4200 | 3,626,534 |
| Jan 28, 2025 | 3.3000 | 4.6600 | 3.2100 | 4.3100 | 4.3100 | 4,594,277 |
| Jan 24, 2025 | 5.5000 | 5.5600 | 5.3900 | 5.4000 | 5.4000 | 515,142 |
| Jan 23, 2025 | 5.3000 | 5.5800 | 5.2900 | 5.5400 | 5.5400 | 661,538 |
| Jan 22, 2025 | 5.4500 | 5.5400 | 5.3800 | 5.4000 | 5.4000 | 612,629 |
| Jan 21, 2025 | 5.3900 | 5.4550 | 5.2700 | 5.4200 | 5.4200 | 601,132 |
| Jan 20, 2025 | 5.3800 | 5.3800 | 5.2600 | 5.3400 | 5.3400 | 466,694 |
| Jan 17, 2025 | 5.3300 | 5.4000 | 5.1700 | 5.4000 | 5.4000 | 1,259,985 |
| Jan 16, 2025 | 5.4300 | 5.4500 | 5.2200 | 5.3500 | 5.3500 | 1,803,149 |
| Jan 15, 2025 | 5.4200 | 5.5000 | 5.3300 | 5.3800 | 5.3800 | 780,971 |
| Jan 14, 2025 | 5.3800 | 5.5500 | 5.3600 | 5.4800 | 5.4800 | 894,928 |
| Jan 13, 2025 | 5.6400 | 5.6700 | 5.3500 | 5.4700 | 5.4700 | 1,618,634 |
| Jan 10, 2025 | 5.9600 | 5.9600 | 5.7700 | 5.8200 | 5.8200 | 1,000,103 |
| Jan 9, 2025 | 6.1100 | 6.1300 | 5.8800 | 5.9000 | 5.9000 | 904,031 |
| Jan 8, 2025 | 6.4900 | 6.4900 | 6.1900 | 6.1900 | 6.1900 | 973,481 |
| Jan 7, 2025 | 6.2500 | 6.5950 | 6.2500 | 6.5900 | 6.5900 | 1,261,492 |
| Jan 6, 2025 | 6.2400 | 6.2700 | 6.1400 | 6.2500 | 6.2500 | 534,559 |
| Jan 3, 2025 | 6.3000 | 6.3600 | 6.1900 | 6.2400 | 6.2400 | 658,572 |
| Jan 2, 2025 | 6.3900 | 6.3900 | 6.1200 | 6.2500 | 6.2500 | 499,730 |
| Dec 31, 2024 | 6.2900 | 6.3900 | 6.2900 | 6.3200 | 6.3200 | 154,082 |
| Dec 30, 2024 | 6.3000 | 6.3700 | 6.1900 | 6.3700 | 6.3700 | 309,785 |
| Dec 27, 2024 | 6.1600 | 6.3450 | 6.1600 | 6.3000 | 6.3000 | 541,608 |
| Dec 24, 2024 | 6.1100 | 6.2100 | 6.1100 | 6.1600 | 6.1600 | 170,105 |
| Dec 23, 2024 | 6.0700 | 6.2200 | 6.0200 | 6.2200 | 6.2200 | 394,580 |
| Dec 20, 2024 | 6.1100 | 6.2000 | 6.0100 | 6.0900 | 6.0900 | 3,315,939 |
| Dec 19, 2024 | 6.0200 | 6.0500 | 5.8800 | 6.0000 | 6.0000 | 958,105 |
| Dec 18, 2024 | 6.1500 | 6.2700 | 6.0300 | 6.2000 | 6.2000 | 1,194,276 |
| Dec 17, 2024 | 6.2500 | 6.2700 | 6.1300 | 6.1700 | 6.1700 | 735,668 |
| Dec 16, 2024 | 6.2800 | 6.4000 | 6.1900 | 6.2600 | 6.2600 | 801,788 |
| Dec 13, 2024 | 6.2500 | 6.4000 | 6.1400 | 6.2900 | 6.2900 | 912,083 |
| Dec 12, 2024 | 6.3700 | 6.4600 | 6.3000 | 6.3000 | 6.3000 | 669,752 |
| Dec 11, 2024 | 6.3700 | 6.4200 | 6.3000 | 6.3500 | 6.3500 | 605,244 |
| Dec 10, 2024 | 6.7000 | 6.7100 | 6.3900 | 6.4300 | 6.4300 | 1,283,719 |
| Dec 9, 2024 | 6.7800 | 6.8300 | 6.6700 | 6.7200 | 6.7200 | 567,352 |
| Dec 6, 2024 | 6.7900 | 6.8550 | 6.6400 | 6.6600 | 6.6600 | 678,910 |
| Dec 5, 2024 | 6.7300 | 6.8600 | 6.6800 | 6.8400 | 6.8400 | 865,654 |
| Dec 4, 2024 | 6.6200 | 6.7100 | 6.5300 | 6.7000 | 6.7000 | 738,713 |
| Dec 3, 2024 | 6.3300 | 6.7100 | 6.3300 | 6.6100 | 6.6100 | 1,081,895 |
| Dec 2, 2024 | 6.6700 | 6.6700 | 6.2050 | 6.2800 | 6.2800 | 1,467,438 |
| Nov 29, 2024 | 6.5200 | 6.7100 | 6.4600 | 6.7000 | 6.7000 | 736,092 |
| Nov 28, 2024 | 6.3900 | 6.6600 | 6.3800 | 6.5500 | 6.5500 | 1,192,845 |
| Nov 27, 2024 | 6.2500 | 6.3900 | 6.1550 | 6.3400 | 6.3400 | 945,021 |
| Nov 26, 2024 | 6.2000 | 6.2800 | 6.0800 | 6.1700 | 6.1700 | 834,763 |
| Nov 25, 2024 | 6.1200 | 6.2500 | 5.9400 | 6.2500 | 6.2500 | 2,167,705 |
| Nov 22, 2024 | 6.1500 | 6.2200 | 6.0000 | 6.1000 | 6.1000 | 868,253 |
| Nov 21, 2024 | 6.0800 | 6.2500 | 6.0800 | 6.1400 | 6.1400 | 947,375 |
| Nov 20, 2024 | 6.1600 | 6.2600 | 6.0300 | 6.1500 | 6.1500 | 2,134,911 |
| Nov 19, 2024 | 6.2000 | 6.2700 | 6.0900 | 6.1600 | 6.1600 | 2,893,398 |
| Nov 18, 2024 | 6.0500 | 6.3100 | 5.8800 | 6.2000 | 6.2000 | 1,545,281 |
| Nov 15, 2024 | 6.3700 | 6.3700 | 6.1100 | 6.1500 | 6.1500 | 2,457,721 |
| Nov 14, 2024 | 5.9000 | 6.5200 | 5.8500 | 6.5000 | 6.5000 | 2,902,038 |
| Nov 13, 2024 | 7.3400 | 7.3400 | 5.5100 | 5.9000 | 5.9000 | 5,651,559 |
| Nov 12, 2024 | 7.7000 | 7.8000 | 7.5100 | 7.5800 | 7.5800 | 1,105,313 |
| Nov 11, 2024 | 7.6000 | 7.8500 | 7.6000 | 7.6800 | 7.6800 | 879,990 |
| Nov 8, 2024 | 7.6700 | 7.8000 | 7.6000 | 7.6000 | 7.6000 | 790,832 |
| Nov 7, 2024 | 7.7800 | 7.7800 | 7.4800 | 7.6800 | 7.6800 | 2,212,521 |
| Nov 6, 2024 | 7.3000 | 7.6500 | 7.2550 | 7.6100 | 7.6100 | 1,039,022 |
| Nov 5, 2024 | 7.4000 | 7.4000 | 7.1800 | 7.3000 | 7.3000 | 897,903 |
| Nov 4, 2024 | 7.6100 | 7.7000 | 7.2700 | 7.2800 | 7.2800 | 1,881,625 |
| Nov 1, 2024 | 7.4500 | 7.5900 | 7.3300 | 7.5500 | 7.5500 | 1,108,241 |
| Oct 31, 2024 | 7.1900 | 7.7400 | 7.0800 | 7.7400 | 7.7400 | 2,914,543 |
| Oct 30, 2024 | 7.1800 | 7.2800 | 7.0800 | 7.1400 | 7.1400 | 956,638 |
| Oct 29, 2024 | 6.8000 | 7.2200 | 6.7400 | 7.2200 | 7.2200 | 1,688,615 |
| Oct 28, 2024 | 6.8100 | 7.0350 | 6.8100 | 6.8600 | 6.8600 | 1,314,029 |
| Oct 25, 2024 | 6.7600 | 7.0000 | 6.7600 | 6.7600 | 6.7600 | 846,181 |
| Oct 24, 2024 | 6.8400 | 6.8700 | 6.7200 | 6.7200 | 6.7200 | 1,821,288 |
| Oct 23, 2024 | 6.8300 | 6.8700 | 6.6900 | 6.8300 | 6.8300 | 653,879 |
| Oct 22, 2024 | 6.6500 | 6.7900 | 6.5800 | 6.7400 | 6.7400 | 709,681 |
| Oct 21, 2024 | 6.6500 | 6.7600 | 6.6000 | 6.7200 | 6.7200 | 760,919 |
| Oct 18, 2024 | 6.5500 | 6.7300 | 6.5300 | 6.6000 | 6.6000 | 949,520 |
| Oct 17, 2024 | 6.8400 | 6.8500 | 6.5450 | 6.8100 | 6.8100 | 1,350,330 |
| Oct 16, 2024 | 6.9900 | 7.0000 | 6.4400 | 6.7100 | 6.7100 | 1,520,560 |
| Oct 15, 2024 | 7.0600 | 7.1400 | 6.9100 | 7.0900 | 7.0900 | 1,716,641 |
| Oct 14, 2024 | 7.1000 | 7.2200 | 6.9800 | 7.0300 | 7.0300 | 2,122,393 |
| Oct 11, 2024 | 6.8600 | 7.1500 | 6.8200 | 7.0500 | 7.0500 | 1,941,564 |
| Oct 10, 2024 | 6.6500 | 6.9000 | 6.6400 | 6.9000 | 6.9000 | 1,859,828 |
| Oct 9, 2024 | 6.5600 | 6.7500 | 6.5300 | 6.6500 | 6.6500 | 1,996,649 |
| Oct 8, 2024 | 6.6000 | 6.6000 | 6.4500 | 6.5400 | 6.5400 | 1,817,260 |
| Oct 7, 2024 | 6.3500 | 6.6250 | 6.3500 | 6.6200 | 6.6200 | 625,930 |
| Oct 4, 2024 | 6.3600 | 6.4500 | 6.3100 | 6.3500 | 6.3500 | 964,209 |
| Oct 3, 2024 | 6.4800 | 6.5000 | 6.2500 | 6.3900 | 6.3900 | 920,696 |
| Oct 2, 2024 | 6.4100 | 6.5400 | 6.3500 | 6.4700 | 6.4700 | 956,396 |
| Oct 1, 2024 | 6.5100 | 6.5600 | 6.4200 | 6.4600 | 6.4600 | 924,668 |
| Sep 30, 2024 | 6.4000 | 6.6300 | 6.3100 | 6.5600 | 6.5600 | 1,701,206 |
| Sep 27, 2024 | 6.2500 | 6.3900 | 6.1400 | 6.3500 | 6.3500 | 1,290,053 |
| Sep 26, 2024 | 6.2000 | 6.3850 | 6.1850 | 6.2500 | 6.2500 | 1,982,297 |
| Sep 25, 2024 | 6.3700 | 6.4400 | 5.9900 | 6.0600 | 6.0600 | 1,953,723 |
| Sep 24, 2024 | 6.2500 | 6.4300 | 6.2000 | 6.3800 | 6.3800 | 1,607,570 |
| Sep 23, 2024 | 6.0900 | 6.2800 | 5.9100 | 6.2500 | 6.2500 | 2,953,675 |
| Sep 20, 2024 | 5.9000 | 6.2900 | 5.8300 | 6.2900 | 6.2900 | 12,375,612 |
| Sep 19, 2024 | 5.5500 | 5.8800 | 5.5100 | 5.8300 | 5.8300 | 3,909,734 |
| Sep 18, 2024 | 5.3800 | 5.5300 | 5.3500 | 5.4700 | 5.4700 | 2,111,286 |
| Sep 17, 2024 | 5.4000 | 5.5500 | 5.3900 | 5.4500 | 5.4500 | 1,622,311 |
| Sep 16, 2024 | 5.4000 | 5.4150 | 5.3000 | 5.3600 | 5.3600 | 1,292,160 |
| Sep 13, 2024 | 5.4200 | 5.4500 | 5.2100 | 5.4000 | 5.4000 | 1,573,177 |
| Sep 12, 2024 | 5.1100 | 5.5500 | 5.0900 | 5.4400 | 5.4400 | 2,305,241 |
| Sep 11, 2024 | 4.8900 | 5.1500 | 4.8700 | 5.1100 | 5.1100 | 1,750,507 |
| Sep 10, 2024 | 4.9000 | 5.0000 | 4.8300 | 4.9400 | 4.9400 | 1,802,411 |
| Sep 9, 2024 | 4.9000 | 4.9300 | 4.7500 | 4.9300 | 4.9300 | 2,212,821 |
| Sep 6, 2024 | 4.8100 | 4.9100 | 4.7000 | 4.9000 | 4.9000 | 1,265,262 |
| Sep 5, 2024 | 4.8900 | 4.9200 | 4.6900 | 4.8000 | 4.8000 | 1,338,167 |
| Sep 4, 2024 | 4.7500 | 4.9100 | 4.7100 | 4.8900 | 4.8900 | 1,642,599 |
| Sep 3, 2024 | 4.8900 | 4.9200 | 4.7800 | 4.7900 | 4.7900 | 669,645 |
| Sep 2, 2024 | 4.7600 | 4.9300 | 4.7000 | 4.8800 | 4.8800 | 4,695,453 |
| Aug 30, 2024 | 4.7500 | 4.9150 | 4.7300 | 4.7600 | 4.7600 | 11,880,145 |
| Aug 29, 2024 | 4.7400 | 4.8600 | 4.6300 | 4.7500 | 4.7500 | 483,584 |
| Aug 28, 2024 | 4.6600 | 4.8400 | 4.6600 | 4.8100 | 4.8100 | 1,269,654 |
| Aug 27, 2024 | 4.7600 | 4.7800 | 4.5800 | 4.6100 | 4.6100 | 1,114,734 |
| Aug 26, 2024 | 4.8000 | 4.9300 | 4.7500 | 4.7500 | 4.7500 | 1,187,805 |
| Aug 23, 2024 | 4.8300 | 5.0000 | 4.6900 | 4.7100 | 4.7100 | 3,538,776 |
| Aug 22, 2024 | 4.8100 | 4.8650 | 4.5600 | 4.8000 | 4.8000 | 2,137,093 |
| Aug 21, 2024 | 4.7000 | 4.9500 | 4.6900 | 4.8300 | 4.8300 | 4,975,330 |
| Aug 20, 2024 | 4.3000 | 4.8500 | 4.2600 | 4.7700 | 4.7700 | 3,695,466 |
| Aug 19, 2024 | 3.8400 | 4.4900 | 3.8400 | 4.3800 | 4.3800 | 5,295,287 |
| Aug 16, 2024 | 3.4600 | 3.5800 | 3.4100 | 3.4900 | 3.4900 | 1,022,482 |
| Aug 15, 2024 | 3.2700 | 3.3700 | 3.2700 | 3.3400 | 3.3400 | 604,375 |
| Aug 14, 2024 | 3.3400 | 3.3750 | 3.2500 | 3.2600 | 3.2600 | 514,691 |
| Aug 13, 2024 | 3.2800 | 3.3100 | 3.2000 | 3.3000 | 3.3000 | 516,515 |
| Aug 12, 2024 | 3.2300 | 3.2900 | 3.1800 | 3.2800 | 3.2800 | 671,973 |
| Aug 9, 2024 | 3.1500 | 3.2400 | 3.1000 | 3.2300 | 3.2300 | 460,329 |
| Aug 8, 2024 | 3.0900 | 3.1500 | 3.0500 | 3.0800 | 3.0800 | 289,835 |
| Aug 7, 2024 | 3.0500 | 3.1750 | 2.9950 | 3.1200 | 3.1200 | 482,831 |
| Aug 6, 2024 | 2.9800 | 3.1100 | 2.9800 | 3.0200 | 3.0200 | 980,001 |
| Aug 5, 2024 | 3.2000 | 3.2000 | 2.9400 | 2.9800 | 2.9800 | 885,307 |
| Aug 2, 2024 | 3.3000 | 3.3250 | 3.2400 | 3.2800 | 3.2800 | 614,482 |
| Aug 1, 2024 | 3.4800 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 587,336 |
| Jul 31, 2024 | 3.3200 | 3.4500 | 3.2300 | 3.4500 | 3.4500 | 536,283 |
| Jul 30, 2024 | 3.4000 | 3.4200 | 3.2450 | 3.3000 | 3.3000 | 371,998 |
| Jul 29, 2024 | 3.3700 | 3.4800 | 3.3700 | 3.4000 | 3.4000 | 607,219 |
| Jul 26, 2024 | 3.3700 | 3.4500 | 3.3300 | 3.3400 | 3.3400 | 525,691 |
| Jul 25, 2024 | 3.3200 | 3.4400 | 3.2600 | 3.3700 | 3.3700 | 648,170 |
| Jul 24, 2024 | 3.4400 | 3.4900 | 3.3350 | 3.3800 | 3.3800 | 802,884 |
| Jul 23, 2024 | 3.1500 | 3.4500 | 3.1400 | 3.4000 | 3.4000 | 1,496,216 |
| Jul 22, 2024 | 3.3100 | 3.3800 | 3.1000 | 3.1400 | 3.1400 | 802,208 |
| Jul 19, 2024 | 3.2200 | 3.3300 | 3.2100 | 3.3100 | 3.3100 | 1,277,369 |
| Jul 18, 2024 | 3.3400 | 3.3400 | 3.2250 | 3.2400 | 3.2400 | 441,753 |
| Jul 17, 2024 | 3.4100 | 3.4100 | 3.2000 | 3.3400 | 3.3400 | 1,461,905 |
| Jul 16, 2024 | 3.4000 | 3.5200 | 3.3700 | 3.4000 | 3.4000 | 1,014,612 |
| Jul 15, 2024 | 3.4700 | 3.5200 | 3.3700 | 3.4000 | 3.4000 | 820,118 |
| Jul 12, 2024 | 3.5000 | 3.5450 | 3.4600 | 3.5000 | 3.5000 | 636,995 |
| Jul 11, 2024 | 3.5700 | 3.6100 | 3.4900 | 3.5100 | 3.5100 | 606,351 |
| Jul 10, 2024 | 3.5700 | 3.6300 | 3.5100 | 3.5500 | 3.5500 | 659,032 |
| Jul 9, 2024 | 3.5500 | 3.5800 | 3.5200 | 3.5600 | 3.5600 | 450,971 |
| Jul 8, 2024 | 3.4900 | 3.5900 | 3.4800 | 3.5400 | 3.5400 | 764,187 |
| Jul 5, 2024 | 3.5600 | 3.6100 | 3.4300 | 3.4900 | 3.4900 | 743,197 |
| Jul 4, 2024 | 3.3100 | 3.6600 | 3.3100 | 3.5800 | 3.5800 | 2,261,424 |
| Jul 3, 2024 | 3.1000 | 3.2950 | 3.1000 | 3.2700 | 3.2700 | 2,464,394 |
| Jul 2, 2024 | 3.0100 | 3.0800 | 2.9800 | 3.0600 | 3.0600 | 1,011,954 |
| Jul 1, 2024 | 3.0500 | 3.1200 | 2.9850 | 3.0000 | 3.0000 | 1,136,905 |
| Jun 28, 2024 | 3.0500 | 3.1800 | 3.0500 | 3.0800 | 3.0800 | 1,095,179 |
| Jun 27, 2024 | 2.9600 | 3.0800 | 2.9550 | 3.0500 | 3.0500 | 687,198 |
| Jun 26, 2024 | 2.9000 | 3.0250 | 2.8800 | 2.9800 | 2.9800 | 471,043 |
| Jun 25, 2024 | 2.9000 | 2.9200 | 2.8400 | 2.8700 | 2.8700 | 283,714 |
| Jun 24, 2024 | 2.9300 | 2.9700 | 2.8350 | 2.8900 | 2.8900 | 328,586 |
| Jun 21, 2024 | 2.8400 | 2.9400 | 2.8400 | 2.8800 | 2.8800 | 287,681 |
| Jun 20, 2024 | 2.9700 | 2.9800 | 2.8600 | 2.8600 | 2.8600 | 782,826 |
| Jun 19, 2024 | 2.9500 | 3.0300 | 2.9400 | 2.9600 | 2.9600 | 2,840,630 |
| Jun 18, 2024 | 3.0000 | 3.0600 | 2.9500 | 2.9600 | 2.9600 | 291,890 |
| Jun 17, 2024 | 3.0600 | 3.0650 | 2.9700 | 3.0300 | 3.0300 | 476,243 |
| Jun 14, 2024 | 2.8800 | 3.0700 | 2.8800 | 3.0600 | 3.0600 | 746,587 |
| Jun 13, 2024 | 2.9700 | 3.0050 | 2.9000 | 2.9200 | 2.9200 | 412,078 |
| Jun 12, 2024 | 2.8700 | 2.9200 | 2.8300 | 2.9200 | 2.9200 | 809,829 |
| Jun 11, 2024 | 2.7300 | 2.9350 | 2.7100 | 2.9000 | 2.9000 | 864,346 |
| Jun 7, 2024 | 2.9800 | 2.9800 | 2.8000 | 2.8100 | 2.8100 | 542,401 |
| Jun 6, 2024 | 2.9500 | 3.0500 | 2.9400 | 2.9900 | 2.9900 | 654,882 |
| Jun 5, 2024 | 3.0200 | 3.0200 | 2.9100 | 2.9300 | 2.9300 | 328,110 |
| Jun 4, 2024 | 3.1200 | 3.1500 | 3.0200 | 3.0200 | 3.0200 | 424,173 |
| Jun 3, 2024 | 3.1700 | 3.2600 | 2.9800 | 3.1300 | 3.1300 | 1,080,031 |
| May 31, 2024 | 2.8900 | 3.1000 | 2.8300 | 3.1000 | 3.1000 | 910,069 |
| May 30, 2024 | 2.8600 | 2.9500 | 2.8300 | 2.8900 | 2.8900 | 679,143 |
| May 29, 2024 | 2.9300 | 2.9700 | 2.8400 | 2.8700 | 2.8700 | 735,025 |
| May 28, 2024 | 2.9700 | 3.0100 | 2.9300 | 2.9600 | 2.9600 | 481,543 |
| May 27, 2024 | 3.0900 | 3.1350 | 2.9500 | 2.9900 | 2.9900 | 737,093 |
| May 24, 2024 | 2.9500 | 3.1300 | 2.9500 | 3.0600 | 3.0600 | 733,075 |
| May 23, 2024 | 3.0000 | 3.0700 | 2.9600 | 2.9800 | 2.9800 | 429,999 |
| May 22, 2024 | 3.0300 | 3.0700 | 2.9100 | 3.0200 | 3.0200 | 913,176 |
| May 21, 2024 | 2.9600 | 3.1800 | 2.9500 | 3.0800 | 3.0800 | 2,201,966 |
| May 20, 2024 | 2.6800 | 2.9900 | 2.6500 | 2.9800 | 2.9800 | 3,280,853 |
| May 17, 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3800 | 2.3800 | 940,136 |
| May 16, 2024 | 2.3800 | 2.4600 | 2.3700 | 2.4400 | 2.4400 | 385,485 |
| May 15, 2024 | 2.3900 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 385,807 |
| May 14, 2024 | 2.4000 | 2.4300 | 2.3500 | 2.4100 | 2.4100 | 355,725 |
| May 13, 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4200 | 2.4200 | 817,931 |
| May 10, 2024 | 2.2100 | 2.4400 | 2.2000 | 2.3400 | 2.3400 | 1,787,335 |
| May 9, 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1800 | 2.1800 | 373,815 |
| May 8, 2024 | 2.1800 | 2.1800 | 2.1100 | 2.1400 | 2.1400 | 297,129 |
| May 7, 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 481,422 |
| May 6, 2024 | 2.1300 | 2.2300 | 2.1100 | 2.1800 | 2.1800 | 1,173,195 |
| May 3, 2024 | 2.0500 | 2.1400 | 1.9800 | 2.1200 | 2.1200 | 497,033 |
| May 2, 2024 | 2.0300 | 2.0700 | 1.9550 | 2.0400 | 2.0400 | 544,799 |
| May 1, 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 176,446 |
| Apr 30, 2024 | 2.0200 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 228,457 |
| Apr 29, 2024 | 2.1300 | 2.1400 | 2.0200 | 2.0400 | 2.0400 | 351,633 |
| Apr 26, 2024 | 2.0500 | 2.1200 | 2.0000 | 2.1100 | 2.1100 | 327,174 |
| Apr 24, 2024 | 1.9800 | 2.0800 | 1.9675 | 2.0600 | 2.0600 | 546,830 |
Related Tickers
BVS.AX Bravura Solutions Limited
2.2300
-2.62%
SDR.AX SiteMinder Limited
3.9900
+1.53%
NWL.AX Netwealth Group Limited
26.40
-0.53%
TNE.AX Technology One Limited
28.05
-1.72%
3687.T Fixstars Corporation
1,682.00
+0.60%
GTI.AX Gratifii Limited
0.0810
-4.71%
YOJ.AX Yojee Limited
0.1700
0.00%
C79.AX Chrysos Corporation Limited
3.8300
+5.80%
RDY.AX ReadyTech Holdings Limited
2.1900
-3.52%
OMG.L Oxford Metrics plc
47.84
-0.32%