ASX - Delayed Quote AUD
PEXA Group Limited (PXA.AX)
12.45
-0.05
(-0.40%)
At close: June 13 at 4:10:39 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 |
---|---|---|---|---|---|---|
Jun 13, 2025 | 12.48 | 12.51 | 12.18 | 12.45 | 12.45 | 340,626 |
Jun 12, 2025 | 12.70 | 12.71 | 12.28 | 12.50 | 12.50 | 392,567 |
Jun 11, 2025 | 12.57 | 12.73 | 12.54 | 12.65 | 12.65 | 223,372 |
Jun 10, 2025 | 12.27 | 12.60 | 12.27 | 12.50 | 12.50 | 241,453 |
Jun 6, 2025 | 12.18 | 12.44 | 12.09 | 12.33 | 12.33 | 267,092 |
Jun 5, 2025 | 12.50 | 12.51 | 12.14 | 12.16 | 12.16 | 499,946 |
Jun 4, 2025 | 12.66 | 12.90 | 12.58 | 12.63 | 12.63 | 673,784 |
Jun 3, 2025 | 12.55 | 12.63 | 12.41 | 12.61 | 12.61 | 249,663 |
Jun 2, 2025 | 12.53 | 12.61 | 12.34 | 12.54 | 12.54 | 380,067 |
May 30, 2025 | 12.70 | 12.78 | 12.50 | 12.71 | 12.71 | 540,551 |
May 29, 2025 | 12.75 | 12.79 | 12.55 | 12.76 | 12.76 | 391,095 |
May 28, 2025 | 12.70 | 12.85 | 12.60 | 12.78 | 12.78 | 401,526 |
May 27, 2025 | 12.62 | 12.64 | 12.46 | 12.58 | 12.58 | 344,650 |
May 26, 2025 | 12.62 | 12.73 | 12.51 | 12.53 | 12.53 | 290,280 |
May 23, 2025 | 12.55 | 12.79 | 12.48 | 12.66 | 12.66 | 348,797 |
May 22, 2025 | 12.28 | 12.55 | 12.25 | 12.51 | 12.51 | 338,481 |
May 21, 2025 | 12.31 | 12.49 | 12.24 | 12.26 | 12.26 | 382,800 |
May 20, 2025 | 12.62 | 12.66 | 12.23 | 12.34 | 12.34 | 340,105 |
May 19, 2025 | 12.30 | 12.99 | 12.29 | 12.59 | 12.59 | 572,145 |
May 16, 2025 | 11.83 | 12.21 | 11.70 | 12.18 | 12.18 | 348,949 |
May 15, 2025 | 12.15 | 12.15 | 11.63 | 11.69 | 11.69 | 535,180 |
May 14, 2025 | 11.81 | 12.17 | 11.81 | 12.07 | 12.07 | 285,909 |
May 13, 2025 | 11.90 | 11.98 | 11.65 | 11.81 | 11.81 | 320,469 |
May 12, 2025 | 11.98 | 11.98 | 11.59 | 11.67 | 11.67 | 279,394 |
May 9, 2025 | 11.85 | 11.89 | 11.76 | 11.81 | 11.81 | 160,449 |
May 8, 2025 | 11.75 | 11.90 | 11.63 | 11.84 | 11.84 | 199,944 |
May 7, 2025 | 11.71 | 11.77 | 11.55 | 11.68 | 11.68 | 194,905 |
May 6, 2025 | 11.90 | 11.97 | 11.76 | 11.79 | 11.79 | 173,446 |
May 5, 2025 | 12.25 | 12.31 | 11.93 | 11.95 | 11.95 | 198,929 |
May 2, 2025 | 12.17 | 12.35 | 12.00 | 12.26 | 12.26 | 280,500 |
May 1, 2025 | 12.14 | 12.50 | 12.08 | 12.17 | 12.17 | 409,682 |
Apr 30, 2025 | 11.91 | 12.15 | 11.62 | 12.07 | 12.07 | 477,856 |
Apr 29, 2025 | 11.35 | 11.48 | 11.24 | 11.45 | 11.45 | 490,487 |
Apr 28, 2025 | 11.18 | 11.36 | 11.15 | 11.26 | 11.26 | 194,541 |
Apr 24, 2025 | 11.16 | 11.27 | 11.12 | 11.20 | 11.20 | 155,351 |
Apr 23, 2025 | 11.13 | 11.18 | 10.99 | 11.14 | 11.14 | 298,684 |
Apr 22, 2025 | 11.05 | 11.06 | 10.82 | 10.92 | 10.92 | 267,350 |
Apr 17, 2025 | 11.23 | 11.28 | 11.06 | 11.20 | 11.20 | 238,289 |
Apr 16, 2025 | 11.42 | 11.45 | 11.11 | 11.18 | 11.18 | 296,755 |
Apr 15, 2025 | 11.49 | 11.50 | 11.34 | 11.37 | 11.37 | 232,003 |
Apr 14, 2025 | 11.51 | 11.64 | 11.34 | 11.45 | 11.45 | 243,738 |
Apr 11, 2025 | 11.20 | 11.51 | 11.14 | 11.50 | 11.50 | 198,249 |
Apr 10, 2025 | 11.82 | 11.85 | 11.36 | 11.44 | 11.44 | 504,187 |
Apr 9, 2025 | 11.09 | 11.36 | 11.09 | 11.24 | 11.24 | 377,484 |
Apr 8, 2025 | 10.95 | 11.29 | 10.88 | 11.26 | 11.26 | 556,575 |
Apr 7, 2025 | 10.85 | 11.11 | 10.65 | 10.86 | 10.86 | 747,289 |
Apr 4, 2025 | 11.11 | 11.34 | 11.09 | 11.28 | 11.28 | 387,648 |
Apr 3, 2025 | 11.08 | 11.30 | 11.02 | 11.27 | 11.27 | 291,630 |
Apr 2, 2025 | 11.29 | 11.43 | 11.13 | 11.23 | 11.23 | 272,122 |
Apr 1, 2025 | 11.22 | 11.36 | 10.99 | 11.14 | 11.14 | 347,732 |
Mar 31, 2025 | 11.16 | 11.24 | 11.03 | 11.16 | 11.16 | 317,838 |
Mar 28, 2025 | 11.36 | 11.41 | 11.20 | 11.20 | 11.20 | 370,158 |
Mar 27, 2025 | 11.41 | 11.42 | 11.22 | 11.34 | 11.34 | 541,820 |
Mar 26, 2025 | 11.50 | 11.56 | 11.29 | 11.41 | 11.41 | 466,892 |
Mar 25, 2025 | 11.76 | 11.87 | 11.50 | 11.50 | 11.50 | 466,850 |
Mar 24, 2025 | 11.57 | 11.72 | 11.49 | 11.72 | 11.72 | 292,631 |
Mar 21, 2025 | 11.71 | 11.75 | 11.57 | 11.60 | 11.60 | 516,014 |
Mar 20, 2025 | 11.60 | 11.79 | 11.48 | 11.73 | 11.73 | 850,628 |
Mar 19, 2025 | 11.65 | 11.70 | 11.45 | 11.50 | 11.50 | 271,377 |
Mar 18, 2025 | 11.90 | 11.94 | 11.71 | 11.72 | 11.72 | 287,230 |
Mar 17, 2025 | 11.66 | 11.88 | 11.64 | 11.70 | 11.70 | 238,446 |
Mar 14, 2025 | 11.30 | 11.69 | 11.28 | 11.61 | 11.61 | 418,609 |
Mar 13, 2025 | 11.30 | 11.61 | 11.28 | 11.41 | 11.41 | 501,631 |
Mar 12, 2025 | 11.30 | 11.44 | 11.20 | 11.30 | 11.30 | 394,562 |
Mar 11, 2025 | 11.55 | 11.63 | 11.33 | 11.44 | 11.44 | 463,241 |
Mar 10, 2025 | 11.60 | 11.73 | 11.38 | 11.64 | 11.64 | 458,915 |
Mar 7, 2025 | 11.61 | 11.87 | 11.57 | 11.60 | 11.60 | 314,272 |
Mar 6, 2025 | 11.48 | 11.66 | 11.46 | 11.62 | 11.62 | 273,271 |
Mar 5, 2025 | 11.70 | 11.70 | 11.34 | 11.40 | 11.40 | 436,261 |
Mar 4, 2025 | 12.20 | 12.20 | 11.70 | 11.73 | 11.73 | 268,344 |
Mar 3, 2025 | 12.53 | 12.59 | 12.19 | 12.19 | 12.19 | 304,575 |
Feb 28, 2025 | 12.14 | 12.68 | 11.86 | 12.31 | 12.31 | 1,060,340 |
Feb 27, 2025 | 11.59 | 11.74 | 11.39 | 11.39 | 11.39 | 378,774 |
Feb 26, 2025 | 11.80 | 11.80 | 11.50 | 11.54 | 11.54 | 178,715 |
Feb 25, 2025 | 11.30 | 11.65 | 11.25 | 11.57 | 11.57 | 545,101 |
Feb 24, 2025 | 11.48 | 11.57 | 11.28 | 11.31 | 11.31 | 346,098 |
Feb 21, 2025 | 11.22 | 11.57 | 11.11 | 11.39 | 11.39 | 813,017 |
Feb 20, 2025 | 11.25 | 11.47 | 11.19 | 11.25 | 11.25 | 837,894 |
Feb 19, 2025 | 11.70 | 11.75 | 11.32 | 11.40 | 11.40 | 422,947 |
Feb 18, 2025 | 11.89 | 11.97 | 11.66 | 11.70 | 11.70 | 760,976 |
Feb 17, 2025 | 11.85 | 12.01 | 11.76 | 11.88 | 11.88 | 321,801 |
Feb 14, 2025 | 12.15 | 12.30 | 11.83 | 11.87 | 11.87 | 351,264 |
Feb 13, 2025 | 11.97 | 12.15 | 11.72 | 11.89 | 11.89 | 414,038 |
Feb 12, 2025 | 11.95 | 11.95 | 11.68 | 11.85 | 11.85 | 305,342 |
Feb 11, 2025 | 12.03 | 12.11 | 11.76 | 11.87 | 11.87 | 461,506 |
Feb 10, 2025 | 12.09 | 12.21 | 11.95 | 12.14 | 12.14 | 192,868 |
Feb 7, 2025 | 12.39 | 12.43 | 12.01 | 12.15 | 12.15 | 426,770 |
Feb 6, 2025 | 12.30 | 12.71 | 11.59 | 12.45 | 12.45 | 622,787 |
Feb 5, 2025 | 12.82 | 13.01 | 12.76 | 12.84 | 12.84 | 224,691 |
Feb 4, 2025 | 12.90 | 12.91 | 12.65 | 12.65 | 12.65 | 111,908 |
Feb 3, 2025 | 13.05 | 13.09 | 12.70 | 12.76 | 12.76 | 171,861 |
Jan 31, 2025 | 13.25 | 13.25 | 13.11 | 13.20 | 13.20 | 221,277 |
Jan 30, 2025 | 13.27 | 13.41 | 13.22 | 13.25 | 13.25 | 118,245 |
Jan 29, 2025 | 13.20 | 13.47 | 13.20 | 13.34 | 13.34 | 144,962 |
Jan 28, 2025 | 13.26 | 13.32 | 13.11 | 13.19 | 13.19 | 151,702 |
Jan 24, 2025 | 13.03 | 13.25 | 13.03 | 13.24 | 13.24 | 130,610 |
Jan 23, 2025 | 13.14 | 13.24 | 13.01 | 13.07 | 13.07 | 128,768 |
Jan 22, 2025 | 13.39 | 13.39 | 13.18 | 13.25 | 13.25 | 85,077 |
Jan 21, 2025 | 13.22 | 13.39 | 13.15 | 13.27 | 13.27 | 181,501 |
Jan 20, 2025 | 12.99 | 13.26 | 12.94 | 13.12 | 13.12 | 111,605 |
Jan 17, 2025 | 12.87 | 12.99 | 12.85 | 12.98 | 12.98 | 89,782 |
Jan 16, 2025 | 13.38 | 13.38 | 12.86 | 12.95 | 12.95 | 144,416 |
Jan 15, 2025 | 12.74 | 13.06 | 12.70 | 12.97 | 12.97 | 155,568 |
Jan 14, 2025 | 12.83 | 12.93 | 12.76 | 12.87 | 12.87 | 129,165 |
Jan 13, 2025 | 12.83 | 12.96 | 12.60 | 12.68 | 12.68 | 204,024 |
Jan 10, 2025 | 13.20 | 13.28 | 12.90 | 13.08 | 13.08 | 70,285 |
Jan 9, 2025 | 12.90 | 13.25 | 12.84 | 13.15 | 13.15 | 238,197 |
Jan 8, 2025 | 13.00 | 13.11 | 12.83 | 12.93 | 12.93 | 136,763 |
Jan 7, 2025 | 13.09 | 13.27 | 13.02 | 13.08 | 13.08 | 92,766 |
Jan 6, 2025 | 13.21 | 13.28 | 13.06 | 13.11 | 13.11 | 103,351 |
Jan 3, 2025 | 12.81 | 13.19 | 12.81 | 13.01 | 13.01 | 99,354 |
Jan 2, 2025 | 13.01 | 13.11 | 12.86 | 12.89 | 12.89 | 137,366 |
Dec 31, 2024 | 12.98 | 13.18 | 12.98 | 13.06 | 13.06 | 66,580 |
Dec 30, 2024 | 13.00 | 13.21 | 12.96 | 13.19 | 13.19 | 123,547 |
Dec 27, 2024 | 13.01 | 13.29 | 13.01 | 13.22 | 13.22 | 90,570 |
Dec 24, 2024 | 13.25 | 13.25 | 13.04 | 13.17 | 13.17 | 41,170 |
Dec 23, 2024 | 13.01 | 13.27 | 13.01 | 13.23 | 13.23 | 105,177 |
Dec 20, 2024 | 12.93 | 13.08 | 12.80 | 12.98 | 12.98 | 291,398 |
Dec 19, 2024 | 13.17 | 13.18 | 12.96 | 13.02 | 13.02 | 378,073 |
Dec 18, 2024 | 13.29 | 13.64 | 13.28 | 13.35 | 13.35 | 337,665 |
Dec 17, 2024 | 12.40 | 13.65 | 12.40 | 13.33 | 13.33 | 466,796 |
Dec 16, 2024 | 12.31 | 12.42 | 12.16 | 12.32 | 12.32 | 294,946 |
Dec 13, 2024 | 12.35 | 12.53 | 12.30 | 12.39 | 12.39 | 107,290 |
Dec 12, 2024 | 12.71 | 12.77 | 12.41 | 12.41 | 12.41 | 213,231 |
Dec 11, 2024 | 12.64 | 12.70 | 12.54 | 12.58 | 12.58 | 190,247 |
Dec 10, 2024 | 12.80 | 12.86 | 12.62 | 12.72 | 12.72 | 342,252 |
Dec 9, 2024 | 12.88 | 12.93 | 12.70 | 12.77 | 12.77 | 178,511 |
Dec 6, 2024 | 13.00 | 13.17 | 12.87 | 12.90 | 12.90 | 116,804 |
Dec 5, 2024 | 13.34 | 13.35 | 13.13 | 13.19 | 13.19 | 873,991 |
Dec 4, 2024 | 13.18 | 13.35 | 13.14 | 13.27 | 13.27 | 306,187 |
Dec 3, 2024 | 13.20 | 13.32 | 13.04 | 13.29 | 13.29 | 450,559 |
Dec 2, 2024 | 13.09 | 13.23 | 12.95 | 12.99 | 12.99 | 183,862 |
Nov 29, 2024 | 13.10 | 13.15 | 12.94 | 13.04 | 13.04 | 141,328 |
Nov 28, 2024 | 12.75 | 13.11 | 12.67 | 13.01 | 13.01 | 406,319 |
Nov 27, 2024 | 12.80 | 12.91 | 12.68 | 12.76 | 12.76 | 178,144 |
Nov 26, 2024 | 12.63 | 12.80 | 12.61 | 12.70 | 12.70 | 220,558 |
Nov 25, 2024 | 12.72 | 12.83 | 12.56 | 12.59 | 12.59 | 341,391 |
Nov 22, 2024 | 12.50 | 12.69 | 12.31 | 12.50 | 12.50 | 475,002 |
Nov 21, 2024 | 13.06 | 13.08 | 12.23 | 12.32 | 12.32 | 720,413 |
Nov 20, 2024 | 13.10 | 13.22 | 12.90 | 12.95 | 12.95 | 253,028 |
Nov 19, 2024 | 13.50 | 13.67 | 12.80 | 13.06 | 13.06 | 761,014 |
Nov 18, 2024 | 13.45 | 13.66 | 13.45 | 13.58 | 13.58 | 196,633 |
Nov 15, 2024 | 13.60 | 13.60 | 13.46 | 13.54 | 13.54 | 113,159 |
Nov 14, 2024 | 13.50 | 13.58 | 13.35 | 13.44 | 13.44 | 161,870 |
Nov 13, 2024 | 13.40 | 13.50 | 13.35 | 13.41 | 13.41 | 168,856 |
Nov 12, 2024 | 13.41 | 13.56 | 13.32 | 13.52 | 13.52 | 120,831 |
Nov 11, 2024 | 13.56 | 13.72 | 13.31 | 13.51 | 13.51 | 196,937 |
Nov 8, 2024 | 13.83 | 13.89 | 13.63 | 13.74 | 13.74 | 148,848 |
Nov 7, 2024 | 13.56 | 13.70 | 13.46 | 13.60 | 13.60 | 267,293 |
Nov 6, 2024 | 13.68 | 13.74 | 13.48 | 13.58 | 13.58 | 163,986 |
Nov 5, 2024 | 13.27 | 13.55 | 13.27 | 13.55 | 13.55 | 231,722 |
Nov 4, 2024 | 13.63 | 13.63 | 13.35 | 13.45 | 13.45 | 169,806 |
Nov 1, 2024 | 13.38 | 13.38 | 13.25 | 13.37 | 13.37 | 160,756 |
Oct 31, 2024 | 13.62 | 13.68 | 13.48 | 13.61 | 13.61 | 237,365 |
Oct 30, 2024 | 13.78 | 13.80 | 13.59 | 13.66 | 13.66 | 117,653 |
Oct 29, 2024 | 13.83 | 13.90 | 13.64 | 13.64 | 13.64 | 192,358 |
Oct 28, 2024 | 13.95 | 13.95 | 13.60 | 13.79 | 13.79 | 162,796 |
Oct 25, 2024 | 13.91 | 13.99 | 13.74 | 13.76 | 13.76 | 156,519 |
Oct 24, 2024 | 14.02 | 14.11 | 13.82 | 13.91 | 13.91 | 202,776 |
Oct 23, 2024 | 14.35 | 14.35 | 13.97 | 14.03 | 14.03 | 245,832 |
Oct 22, 2024 | 14.57 | 14.57 | 14.03 | 14.15 | 14.15 | 263,196 |
Oct 21, 2024 | 14.52 | 14.89 | 14.33 | 14.73 | 14.73 | 574,394 |
Oct 18, 2024 | 14.56 | 14.56 | 14.16 | 14.20 | 14.20 | 197,776 |
Oct 17, 2024 | 14.34 | 14.69 | 14.33 | 14.61 | 14.61 | 282,335 |
Oct 16, 2024 | 14.41 | 14.45 | 14.22 | 14.23 | 14.23 | 201,856 |
Oct 15, 2024 | 14.43 | 14.43 | 14.23 | 14.38 | 14.38 | 234,838 |
Oct 14, 2024 | 14.42 | 14.42 | 14.11 | 14.18 | 14.18 | 158,433 |
Oct 11, 2024 | 14.20 | 14.28 | 14.10 | 14.16 | 14.16 | 152,777 |
Oct 10, 2024 | 14.48 | 14.60 | 14.06 | 14.21 | 14.21 | 168,054 |
Oct 9, 2024 | 14.37 | 14.46 | 14.31 | 14.42 | 14.42 | 184,777 |
Oct 8, 2024 | 14.15 | 14.41 | 14.15 | 14.26 | 14.26 | 207,026 |
Oct 7, 2024 | 14.40 | 14.49 | 14.11 | 14.29 | 14.29 | 130,608 |
Oct 4, 2024 | 14.42 | 14.47 | 14.11 | 14.32 | 14.32 | 233,167 |
Oct 3, 2024 | 14.50 | 14.53 | 14.31 | 14.46 | 14.46 | 248,861 |
Oct 2, 2024 | 14.68 | 14.73 | 14.45 | 14.50 | 14.50 | 332,537 |
Oct 1, 2024 | 14.74 | 14.79 | 14.65 | 14.79 | 14.79 | 397,629 |
Sep 30, 2024 | 14.90 | 14.95 | 14.66 | 14.80 | 14.80 | 400,208 |
Sep 27, 2024 | 14.97 | 15.00 | 14.82 | 14.90 | 14.90 | 317,456 |
Sep 26, 2024 | 15.00 | 15.20 | 14.95 | 15.00 | 15.00 | 785,763 |
Sep 25, 2024 | 14.95 | 15.12 | 14.90 | 15.00 | 15.00 | 513,639 |
Sep 24, 2024 | 14.43 | 14.95 | 14.40 | 14.92 | 14.92 | 539,617 |
Sep 23, 2024 | 14.45 | 14.49 | 14.17 | 14.41 | 14.41 | 340,907 |
Sep 20, 2024 | 14.40 | 14.60 | 14.14 | 14.60 | 14.60 | 915,740 |
Sep 19, 2024 | 14.08 | 14.46 | 13.90 | 14.34 | 14.34 | 548,000 |
Sep 18, 2024 | 13.99 | 14.11 | 13.83 | 14.03 | 14.03 | 232,659 |
Sep 17, 2024 | 14.06 | 14.11 | 13.93 | 14.07 | 14.07 | 121,681 |
Sep 16, 2024 | 14.18 | 14.36 | 13.93 | 14.13 | 14.13 | 325,570 |
Sep 13, 2024 | 13.82 | 14.10 | 13.74 | 14.09 | 14.09 | 292,928 |
Sep 12, 2024 | 13.56 | 13.75 | 13.31 | 13.73 | 13.73 | 275,675 |
Sep 11, 2024 | 13.64 | 13.66 | 13.25 | 13.30 | 13.30 | 187,499 |
Sep 10, 2024 | 13.40 | 13.64 | 13.37 | 13.62 | 13.62 | 191,437 |
Sep 9, 2024 | 13.21 | 13.38 | 13.15 | 13.30 | 13.30 | 175,575 |
Sep 6, 2024 | 13.36 | 13.42 | 13.31 | 13.34 | 13.34 | 152,973 |
Sep 5, 2024 | 13.30 | 13.49 | 13.19 | 13.37 | 13.37 | 175,394 |
Sep 4, 2024 | 13.40 | 13.43 | 13.13 | 13.25 | 13.25 | 240,173 |
Sep 3, 2024 | 13.60 | 13.61 | 13.33 | 13.49 | 13.49 | 132,093 |
Sep 2, 2024 | 13.31 | 13.56 | 13.11 | 13.50 | 13.50 | 260,051 |
Aug 30, 2024 | 13.20 | 13.41 | 13.03 | 13.37 | 13.37 | 348,035 |
Aug 29, 2024 | 13.39 | 13.41 | 12.90 | 12.99 | 12.99 | 319,489 |
Aug 28, 2024 | 13.73 | 13.73 | 13.44 | 13.44 | 13.44 | 289,629 |
Aug 27, 2024 | 13.88 | 14.03 | 13.75 | 13.75 | 13.75 | 157,562 |
Aug 26, 2024 | 13.90 | 13.98 | 13.55 | 13.88 | 13.88 | 250,846 |
Aug 23, 2024 | 13.96 | 13.97 | 13.81 | 13.88 | 13.88 | 174,670 |
Aug 22, 2024 | 14.08 | 14.14 | 13.63 | 13.98 | 13.98 | 437,860 |
Aug 21, 2024 | 13.95 | 14.30 | 13.59 | 13.88 | 13.88 | 565,556 |
Aug 20, 2024 | 13.70 | 13.73 | 13.52 | 13.60 | 13.60 | 127,850 |
Aug 19, 2024 | 13.81 | 13.83 | 13.61 | 13.66 | 13.66 | 146,556 |
Aug 16, 2024 | 13.76 | 13.90 | 13.65 | 13.75 | 13.75 | 218,965 |
Aug 15, 2024 | 13.54 | 13.73 | 13.47 | 13.59 | 13.59 | 416,202 |
Aug 14, 2024 | 13.63 | 13.69 | 13.23 | 13.44 | 13.44 | 141,191 |
Aug 13, 2024 | 13.50 | 13.62 | 13.32 | 13.37 | 13.37 | 165,165 |
Aug 12, 2024 | 13.54 | 13.64 | 13.39 | 13.50 | 13.50 | 255,030 |
Aug 9, 2024 | 13.44 | 13.54 | 13.26 | 13.50 | 13.50 | 190,058 |
Aug 8, 2024 | 13.20 | 13.39 | 13.01 | 13.26 | 13.26 | 144,740 |
Aug 7, 2024 | 12.91 | 13.32 | 12.89 | 13.26 | 13.26 | 216,492 |
Aug 6, 2024 | 12.90 | 13.14 | 12.55 | 12.90 | 12.90 | 167,094 |
Aug 5, 2024 | 13.28 | 13.37 | 12.94 | 12.94 | 12.94 | 365,630 |
Aug 2, 2024 | 13.86 | 13.93 | 13.50 | 13.66 | 13.66 | 621,214 |
Aug 1, 2024 | 14.26 | 14.47 | 14.13 | 14.15 | 14.15 | 421,380 |
Jul 31, 2024 | 13.86 | 13.94 | 13.54 | 13.80 | 13.80 | 441,543 |
Jul 30, 2024 | 13.69 | 13.77 | 13.59 | 13.73 | 13.73 | 130,901 |
Jul 29, 2024 | 13.87 | 13.89 | 13.75 | 13.83 | 13.83 | 165,032 |
Jul 26, 2024 | 13.61 | 13.97 | 13.53 | 13.74 | 13.74 | 237,902 |
Jul 25, 2024 | 13.70 | 13.70 | 13.36 | 13.53 | 13.53 | 647,972 |
Jul 24, 2024 | 13.89 | 13.98 | 13.80 | 13.80 | 13.80 | 344,389 |
Jul 23, 2024 | 13.83 | 13.91 | 13.62 | 13.91 | 13.91 | 183,913 |
Jul 22, 2024 | 13.86 | 13.98 | 13.77 | 13.81 | 13.81 | 345,074 |
Jul 19, 2024 | 13.67 | 13.98 | 13.64 | 13.95 | 13.95 | 589,406 |
Jul 18, 2024 | 14.12 | 14.23 | 13.90 | 13.91 | 13.91 | 271,011 |
Jul 17, 2024 | 14.01 | 14.19 | 13.78 | 14.14 | 14.14 | 366,412 |
Jul 16, 2024 | 14.05 | 14.29 | 13.78 | 13.79 | 13.79 | 484,129 |
Jul 15, 2024 | 13.56 | 13.78 | 13.53 | 13.72 | 13.72 | 334,381 |
Jul 12, 2024 | 13.39 | 13.52 | 13.30 | 13.41 | 13.41 | 322,577 |
Jul 11, 2024 | 13.63 | 13.63 | 13.25 | 13.25 | 13.25 | 222,165 |
Jul 10, 2024 | 13.25 | 13.34 | 13.09 | 13.29 | 13.29 | 260,950 |
Jul 9, 2024 | 13.31 | 13.35 | 13.18 | 13.18 | 13.18 | 156,626 |
Jul 8, 2024 | 13.38 | 13.48 | 13.20 | 13.25 | 13.25 | 266,647 |
Jul 5, 2024 | 13.41 | 13.46 | 13.23 | 13.38 | 13.38 | 192,369 |
Jul 4, 2024 | 13.63 | 13.63 | 13.29 | 13.42 | 13.42 | 220,044 |
Jul 3, 2024 | 13.40 | 13.59 | 13.29 | 13.33 | 13.33 | 262,406 |
Jul 2, 2024 | 13.75 | 13.75 | 13.23 | 13.38 | 13.38 | 462,779 |
Jul 1, 2024 | 13.75 | 13.91 | 13.75 | 13.75 | 13.75 | 316,125 |
Jun 28, 2024 | 14.08 | 14.15 | 13.79 | 13.79 | 13.79 | 381,855 |
Jun 27, 2024 | 13.67 | 14.12 | 13.61 | 13.90 | 13.90 | 1,086,007 |
Jun 26, 2024 | 13.81 | 13.89 | 13.57 | 13.62 | 13.62 | 98,726 |
Jun 25, 2024 | 13.76 | 13.81 | 13.59 | 13.76 | 13.76 | 424,029 |
Jun 24, 2024 | 13.68 | 13.85 | 13.50 | 13.60 | 13.60 | 370,247 |
Jun 21, 2024 | 14.07 | 14.11 | 13.57 | 13.63 | 13.63 | 714,549 |
Jun 20, 2024 | 14.18 | 14.18 | 13.97 | 14.01 | 14.01 | 540,444 |
Jun 19, 2024 | 14.22 | 14.30 | 13.95 | 14.27 | 14.27 | 491,568 |
Jun 18, 2024 | 14.45 | 14.54 | 14.13 | 14.22 | 14.22 | 274,429 |
Jun 17, 2024 | 14.61 | 14.61 | 14.18 | 14.20 | 14.20 | 214,018 |
Jun 14, 2024 | 14.60 | 14.60 | 14.25 | 14.46 | 14.46 | 164,687 |
Jun 13, 2024 | 14.58 | 14.62 | 14.41 | 14.58 | 14.58 | 209,571 |
Related Tickers
SDR.AX SiteMinder Limited
4.7300
-1.66%
RUL.AX RPMGlobal Holdings Limited
3.0900
-2.83%
NWL.AX Netwealth Group Limited
31.15
-3.17%
HSN.AX Hansen Technologies Limited
4.9300
-1.79%
EOL.AX Energy One Limited
14.38
-2.77%
NXL.AX Nuix Limited
2.2300
-3.46%
KNM.AX KNeoMedia Limited
0.0020
0.00%
MRI.AX My Rewards International Limited
0.0090
0.00%
AO1.AX AssetOwl Limited
0.0010
0.00%
3DP.AX Pointerra Limited
0.0420
-6.67%