ASX - Delayed Quote AUD
Qube Holdings Limited (QUB.AX)
4.2700
+0.0200
+(0.47%)
At close: 4:10:04 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 4.2800 | 4.3000 | 4.2600 | 4.2700 | 4.2700 | 1,725,779 |
| May 20, 2025 | 4.2500 | 4.2700 | 4.2300 | 4.2500 | 4.2500 | 2,171,928 |
| May 19, 2025 | 4.2200 | 4.2700 | 4.2000 | 4.2500 | 4.2500 | 2,435,198 |
| May 16, 2025 | 4.2500 | 4.2800 | 4.2000 | 4.2400 | 4.2400 | 2,706,024 |
| May 15, 2025 | 4.2200 | 4.2500 | 4.2000 | 4.2200 | 4.2200 | 2,261,351 |
| May 14, 2025 | 4.2200 | 4.2550 | 4.2000 | 4.2000 | 4.2000 | 2,123,506 |
| May 13, 2025 | 4.2600 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 2,310,706 |
| May 12, 2025 | 4.2200 | 4.2700 | 4.2100 | 4.2400 | 4.2400 | 2,023,762 |
| May 9, 2025 | 4.1100 | 4.2200 | 4.1100 | 4.1900 | 4.1900 | 1,591,218 |
| May 8, 2025 | 4.1800 | 4.2200 | 4.1600 | 4.2000 | 4.2000 | 2,147,190 |
| May 7, 2025 | 4.1100 | 4.1700 | 4.0900 | 4.1700 | 4.1700 | 2,591,704 |
| May 6, 2025 | 4.1200 | 4.1300 | 4.0800 | 4.1100 | 4.1100 | 2,059,693 |
| May 5, 2025 | 4.0900 | 4.1200 | 4.0700 | 4.1100 | 4.1100 | 2,262,018 |
| May 2, 2025 | 4.0700 | 4.1400 | 4.0500 | 4.0900 | 4.0900 | 5,574,673 |
| May 1, 2025 | 3.9700 | 4.0500 | 3.9700 | 4.0400 | 4.0400 | 2,574,104 |
| Apr 30, 2025 | 3.9900 | 4.0100 | 3.9350 | 3.9600 | 3.9600 | 3,976,555 |
| Apr 29, 2025 | 3.9600 | 4.0100 | 3.9400 | 3.9900 | 3.9900 | 2,536,374 |
| Apr 28, 2025 | 3.9500 | 3.9800 | 3.9300 | 3.9500 | 3.9500 | 2,816,699 |
| Apr 24, 2025 | 3.9200 | 3.9500 | 3.9100 | 3.9200 | 3.9200 | 1,641,274 |
| Apr 23, 2025 | 3.8600 | 3.9400 | 3.8300 | 3.9200 | 3.9200 | 3,494,511 |
| Apr 22, 2025 | 3.8300 | 3.8600 | 3.7650 | 3.7900 | 3.7900 | 3,421,008 |
| Apr 17, 2025 | 3.8500 | 3.9000 | 3.8500 | 3.8800 | 3.8800 | 2,346,303 |
| Apr 16, 2025 | 3.8700 | 3.9100 | 3.8200 | 3.8300 | 3.8300 | 3,297,061 |
| Apr 15, 2025 | 3.8500 | 3.9000 | 3.8500 | 3.8800 | 3.8800 | 2,616,189 |
| Apr 14, 2025 | 3.8700 | 3.9000 | 3.8100 | 3.8800 | 3.8800 | 2,574,197 |
| Apr 11, 2025 | 3.7800 | 3.8700 | 3.7700 | 3.8500 | 3.8500 | 4,153,865 |
| Apr 10, 2025 | 3.9500 | 3.9500 | 3.8100 | 3.8200 | 3.8200 | 3,778,402 |
| Apr 9, 2025 | 3.7200 | 3.7700 | 3.6900 | 3.6900 | 3.6900 | 4,251,916 |
| Apr 8, 2025 | 3.7400 | 3.8500 | 3.7100 | 3.8200 | 3.8200 | 6,522,350 |
| Apr 7, 2025 | 3.5700 | 3.7700 | 3.5500 | 3.7400 | 3.7400 | 6,289,673 |
| Apr 4, 2025 | 3.8500 | 3.8950 | 3.7900 | 3.8200 | 3.8200 | 5,901,223 |
| Apr 3, 2025 | 3.8600 | 3.9200 | 3.8600 | 3.9000 | 3.9000 | 3,456,910 |
| Apr 2, 2025 | 3.9500 | 3.9900 | 3.9350 | 3.9500 | 3.9500 | 1,885,300 |
| Apr 1, 2025 | 3.9600 | 3.9600 | 3.9100 | 3.9300 | 3.9300 | 2,642,453 |
| Mar 31, 2025 | 3.9000 | 3.9400 | 3.8900 | 3.9300 | 3.9300 | 4,656,598 |
| Mar 28, 2025 | 3.9300 | 3.9550 | 3.9000 | 3.9400 | 3.9400 | 2,496,607 |
| Mar 27, 2025 | 3.9300 | 3.9600 | 3.9000 | 3.9400 | 3.9400 | 3,464,435 |
| Mar 26, 2025 | 3.9100 | 3.9500 | 3.8800 | 3.9500 | 3.9500 | 3,573,400 |
| Mar 25, 2025 | 3.8500 | 3.8950 | 3.8200 | 3.8800 | 3.8800 | 3,633,974 |
| Mar 24, 2025 | 3.8100 | 3.8200 | 3.7900 | 3.8100 | 3.8100 | 1,594,446 |
| Mar 21, 2025 | 3.7500 | 3.8100 | 3.7450 | 3.8100 | 3.8100 | 6,414,452 |
| Mar 20, 2025 | 3.7800 | 3.8000 | 3.7400 | 3.7800 | 3.7800 | 5,290,607 |
| Mar 19, 2025 | 3.7900 | 3.8300 | 3.7500 | 3.7500 | 3.7500 | 2,880,088 |
| Mar 18, 2025 | 3.8200 | 3.8200 | 3.7250 | 3.7800 | 3.7800 | 2,542,794 |
| Mar 17, 2025 | 3.7700 | 3.7900 | 3.7300 | 3.7800 | 3.7800 | 3,883,389 |
| Mar 14, 2025 | 3.7100 | 3.7900 | 3.6900 | 3.7600 | 3.7600 | 4,006,517 |
| Mar 13, 2025 | 3.7300 | 3.7600 | 3.6950 | 3.7100 | 3.7100 | 2,802,811 |
| Mar 12, 2025 | 3.7200 | 3.7600 | 3.6900 | 3.7300 | 3.7300 | 3,575,018 |
| Mar 11, 2025 | 3.8300 | 3.8400 | 3.7700 | 3.8000 | 3.8000 | 2,412,590 |
| Mar 10, 2025 | 3.8600 | 3.9000 | 3.8450 | 3.8700 | 3.8700 | 2,007,190 |
| Mar 7, 2025 | 3.8800 | 3.9200 | 3.8350 | 3.8500 | 3.8500 | 2,163,289 |
| Mar 6, 2025 | 3.9300 | 3.9400 | 3.8800 | 3.9200 | 3.9200 | 2,365,685 |
| Mar 5, 2025 | 3.9500 | 3.9800 | 3.9100 | 3.9400 | 3.9400 | 2,268,358 |
| Mar 4, 2025 | 0.041 Dividend | |||||
| Mar 4, 2025 | 3.9800 | 4.0400 | 3.9600 | 3.9800 | 3.9800 | 2,730,967 |
| Mar 3, 2025 | 4.0200 | 4.0600 | 4.0000 | 4.0400 | 3.9990 | 1,925,623 |
| Feb 28, 2025 | 4.0800 | 4.0800 | 3.9800 | 4.0000 | 3.9594 | 3,674,034 |
| Feb 27, 2025 | 4.0800 | 4.1200 | 4.0600 | 4.0900 | 4.0485 | 1,910,730 |
| Feb 26, 2025 | 4.1000 | 4.1200 | 4.0300 | 4.0600 | 4.0188 | 2,750,997 |
| Feb 25, 2025 | 4.1600 | 4.1700 | 4.0600 | 4.1000 | 4.0584 | 2,877,876 |
| Feb 24, 2025 | 4.1100 | 4.2000 | 4.1000 | 4.1800 | 4.1376 | 3,351,700 |
| Feb 21, 2025 | 4.2000 | 4.2400 | 4.1200 | 4.2000 | 4.1574 | 3,506,622 |
| Feb 20, 2025 | 4.1800 | 4.2750 | 4.0400 | 4.0400 | 3.9990 | 3,024,479 |
| Feb 19, 2025 | 4.1900 | 4.1900 | 4.1000 | 4.1400 | 4.0980 | 2,939,582 |
| Feb 18, 2025 | 4.1100 | 4.1500 | 4.0900 | 4.1100 | 4.0683 | 1,729,596 |
| Feb 17, 2025 | 4.1200 | 4.1250 | 4.0750 | 4.1100 | 4.0683 | 4,581,796 |
| Feb 14, 2025 | 4.1600 | 4.1600 | 4.0800 | 4.1000 | 4.0584 | 2,748,653 |
| Feb 13, 2025 | 4.1500 | 4.1500 | 4.1000 | 4.1200 | 4.0782 | 2,144,053 |
| Feb 12, 2025 | 4.1400 | 4.1500 | 4.0850 | 4.1400 | 4.0980 | 2,196,008 |
| Feb 11, 2025 | 4.1400 | 4.1650 | 4.1250 | 4.1400 | 4.0980 | 1,894,832 |
| Feb 10, 2025 | 4.1000 | 4.1400 | 4.1000 | 4.1200 | 4.0782 | 1,327,920 |
| Feb 7, 2025 | 4.1500 | 4.1600 | 4.1200 | 4.1500 | 4.1079 | 1,455,093 |
| Feb 6, 2025 | 4.0800 | 4.1500 | 4.0800 | 4.1300 | 4.0881 | 2,789,321 |
| Feb 5, 2025 | 4.0000 | 4.0950 | 4.0000 | 4.0900 | 4.0485 | 2,392,092 |
| Feb 4, 2025 | 4.0800 | 4.1000 | 3.9800 | 3.9900 | 3.9495 | 4,397,132 |
| Feb 3, 2025 | 4.1000 | 4.1100 | 4.0400 | 4.0500 | 4.0089 | 2,164,487 |
| Jan 31, 2025 | 4.1400 | 4.1900 | 4.1200 | 4.1800 | 4.1376 | 3,105,048 |
| Jan 30, 2025 | 4.1400 | 4.1600 | 4.1150 | 4.1300 | 4.0881 | 2,689,133 |
| Jan 29, 2025 | 4.0800 | 4.1500 | 4.0700 | 4.1200 | 4.0782 | 2,571,074 |
| Jan 28, 2025 | 4.0900 | 4.1350 | 4.0400 | 4.0600 | 4.0188 | 3,397,433 |
| Jan 24, 2025 | 4.0900 | 4.1200 | 4.0700 | 4.0900 | 4.0485 | 1,392,322 |
| Jan 23, 2025 | 4.1100 | 4.1550 | 4.0750 | 4.1000 | 4.0584 | 1,601,395 |
| Jan 22, 2025 | 4.0800 | 4.1300 | 4.0600 | 4.1200 | 4.0782 | 1,918,606 |
| Jan 21, 2025 | 4.0600 | 4.0950 | 4.0300 | 4.0600 | 4.0188 | 1,988,405 |
| Jan 20, 2025 | 4.0800 | 4.0900 | 4.0500 | 4.0600 | 4.0188 | 1,209,283 |
| Jan 17, 2025 | 4.0500 | 4.0750 | 4.0400 | 4.0600 | 4.0188 | 1,389,368 |
| Jan 16, 2025 | 4.0900 | 4.1100 | 4.0400 | 4.0400 | 3.9990 | 2,133,559 |
| Jan 15, 2025 | 3.9900 | 4.0600 | 3.9900 | 4.0300 | 3.9891 | 2,681,909 |
| Jan 14, 2025 | 3.9700 | 3.9900 | 3.9350 | 3.9700 | 3.9297 | 2,199,687 |
| Jan 13, 2025 | 3.9600 | 3.9950 | 3.9400 | 3.9700 | 3.9297 | 1,900,551 |
| Jan 10, 2025 | 3.9900 | 4.0100 | 3.9650 | 4.0100 | 3.9693 | 2,027,499 |
| Jan 9, 2025 | 4.0100 | 4.0200 | 3.9600 | 4.0100 | 3.9693 | 2,409,474 |
| Jan 8, 2025 | 3.9900 | 4.0500 | 3.9850 | 4.0300 | 3.9891 | 1,945,028 |
| Jan 7, 2025 | 4.0500 | 4.0800 | 4.0100 | 4.0300 | 3.9891 | 1,433,524 |
| Jan 6, 2025 | 4.1000 | 4.1000 | 4.0400 | 4.0400 | 3.9990 | 1,418,892 |
| Jan 3, 2025 | 4.0300 | 4.0900 | 4.0000 | 4.0700 | 4.0287 | 1,777,343 |
| Jan 2, 2025 | 4.0000 | 4.0200 | 3.9650 | 4.0200 | 3.9792 | 1,674,703 |
| Dec 31, 2024 | 3.9500 | 4.0200 | 3.9500 | 3.9700 | 3.9297 | 1,445,417 |
| Dec 30, 2024 | 3.9500 | 4.0400 | 3.9500 | 4.0200 | 3.9792 | 1,992,069 |
| Dec 27, 2024 | 3.9700 | 4.0000 | 3.9550 | 3.9900 | 3.9495 | 1,751,013 |
| Dec 24, 2024 | 3.9600 | 3.9800 | 3.9300 | 3.9700 | 3.9297 | 863,725 |
| Dec 23, 2024 | 3.9100 | 3.9700 | 3.8800 | 3.9600 | 3.9198 | 1,593,873 |
| Dec 20, 2024 | 3.9000 | 3.9050 | 3.8500 | 3.8800 | 3.8406 | 4,271,097 |
| Dec 19, 2024 | 3.9100 | 3.9200 | 3.8500 | 3.9000 | 3.8604 | 4,397,916 |
| Dec 18, 2024 | 3.9100 | 3.9800 | 3.8900 | 3.9600 | 3.9198 | 3,009,410 |
| Dec 17, 2024 | 3.8500 | 3.9500 | 3.8400 | 3.9000 | 3.8604 | 3,312,742 |
| Dec 16, 2024 | 3.8400 | 3.8800 | 3.8200 | 3.8500 | 3.8109 | 2,403,944 |
| Dec 13, 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8300 | 3.7911 | 1,736,058 |
| Dec 12, 2024 | 3.8500 | 3.8700 | 3.8100 | 3.8400 | 3.8010 | 3,139,790 |
| Dec 11, 2024 | 3.8600 | 3.8800 | 3.8400 | 3.8600 | 3.8208 | 2,034,074 |
| Dec 10, 2024 | 3.9000 | 3.9300 | 3.8600 | 3.8800 | 3.8406 | 2,800,692 |
| Dec 9, 2024 | 3.9300 | 3.9500 | 3.9000 | 3.9000 | 3.8604 | 1,713,395 |
| Dec 6, 2024 | 3.9500 | 3.9700 | 3.9050 | 3.9200 | 3.8802 | 1,581,468 |
| Dec 5, 2024 | 3.9300 | 4.0000 | 3.9300 | 3.9700 | 3.9297 | 2,983,410 |
| Dec 4, 2024 | 3.9400 | 3.9800 | 3.9300 | 3.9400 | 3.9000 | 1,903,538 |
| Dec 3, 2024 | 3.9900 | 4.0000 | 3.9550 | 3.9800 | 3.9396 | 2,323,187 |
| Dec 2, 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9500 | 3.9099 | 2,124,032 |
| Nov 29, 2024 | 4.0100 | 4.0250 | 3.9800 | 3.9800 | 3.9396 | 1,455,917 |
| Nov 28, 2024 | 4.0100 | 4.0400 | 3.9800 | 4.0000 | 3.9594 | 3,235,070 |
| Nov 27, 2024 | 4.0200 | 4.0200 | 3.9800 | 3.9800 | 3.9396 | 2,804,083 |
| Nov 26, 2024 | 4.0100 | 4.0300 | 3.9600 | 4.0000 | 3.9594 | 3,669,631 |
| Nov 25, 2024 | 4.0000 | 4.0350 | 3.9800 | 3.9800 | 3.9396 | 2,598,300 |
| Nov 22, 2024 | 3.9300 | 3.9700 | 3.9100 | 3.9500 | 3.9099 | 2,283,443 |
| Nov 21, 2024 | 3.9400 | 3.9450 | 3.8500 | 3.8800 | 3.8406 | 2,357,124 |
| Nov 20, 2024 | 3.9500 | 3.9900 | 3.9300 | 3.9300 | 3.8901 | 2,263,615 |
| Nov 19, 2024 | 3.8800 | 4.0150 | 3.8800 | 3.9800 | 3.9396 | 2,693,928 |
| Nov 18, 2024 | 3.9100 | 3.9300 | 3.8800 | 3.8900 | 3.8505 | 2,155,712 |
| Nov 15, 2024 | 3.8300 | 3.9300 | 3.8200 | 3.9100 | 3.8703 | 1,295,125 |
| Nov 14, 2024 | 3.8300 | 3.8700 | 3.8100 | 3.8100 | 3.7713 | 2,462,310 |
| Nov 13, 2024 | 3.7900 | 3.8700 | 3.7900 | 3.8200 | 3.7812 | 2,132,721 |
| Nov 12, 2024 | 3.8600 | 3.9000 | 3.8000 | 3.8600 | 3.8208 | 2,813,294 |
| Nov 11, 2024 | 3.8200 | 3.8700 | 3.8100 | 3.8300 | 3.7911 | 2,386,185 |
| Nov 8, 2024 | 3.8000 | 3.8650 | 3.7700 | 3.8100 | 3.7713 | 2,319,751 |
| Nov 7, 2024 | 3.8300 | 3.8300 | 3.7300 | 3.7700 | 3.7317 | 2,192,491 |
| Nov 6, 2024 | 3.7700 | 3.8200 | 3.7350 | 3.8100 | 3.7713 | 2,330,411 |
| Nov 5, 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7300 | 3.6921 | 1,055,289 |
| Nov 4, 2024 | 3.7600 | 3.7600 | 3.7050 | 3.7300 | 3.6921 | 1,816,327 |
| Nov 1, 2024 | 3.6600 | 3.7200 | 3.6500 | 3.7000 | 3.6625 | 2,524,592 |
| Oct 31, 2024 | 3.7000 | 3.7300 | 3.6800 | 3.7200 | 3.6822 | 4,272,579 |
| Oct 30, 2024 | 3.7000 | 3.7250 | 3.6900 | 3.7200 | 3.6822 | 1,575,118 |
| Oct 29, 2024 | 3.7600 | 3.7600 | 3.7300 | 3.7300 | 3.6921 | 1,844,000 |
| Oct 28, 2024 | 3.7300 | 3.7500 | 3.7000 | 3.7300 | 3.6921 | 1,680,919 |
| Oct 25, 2024 | 3.7500 | 3.7700 | 3.7050 | 3.7300 | 3.6921 | 1,889,753 |
| Oct 24, 2024 | 3.7900 | 3.8100 | 3.7500 | 3.7500 | 3.7119 | 1,750,319 |
| Oct 23, 2024 | 3.8000 | 3.8200 | 3.7700 | 3.7900 | 3.7515 | 1,297,992 |
| Oct 22, 2024 | 3.8000 | 3.8000 | 3.7600 | 3.8000 | 3.7614 | 2,360,618 |
| Oct 21, 2024 | 3.8500 | 3.8600 | 3.8200 | 3.8300 | 3.7911 | 2,515,024 |
| Oct 18, 2024 | 3.8600 | 3.8700 | 3.8200 | 3.8200 | 3.7812 | 1,482,180 |
| Oct 17, 2024 | 3.8800 | 3.9000 | 3.8400 | 3.8700 | 3.8307 | 2,560,796 |
| Oct 16, 2024 | 3.8600 | 3.8800 | 3.8100 | 3.8100 | 3.7713 | 2,244,326 |
| Oct 15, 2024 | 3.8300 | 3.8900 | 3.8200 | 3.8900 | 3.8505 | 1,829,722 |
| Oct 14, 2024 | 3.8600 | 3.8700 | 3.8000 | 3.8100 | 3.7713 | 1,767,858 |
| Oct 11, 2024 | 3.8200 | 3.8400 | 3.8100 | 3.8400 | 3.8010 | 1,652,654 |
| Oct 10, 2024 | 3.8200 | 3.8400 | 3.8000 | 3.8300 | 3.7911 | 1,842,416 |
| Oct 9, 2024 | 3.8500 | 3.8900 | 3.8100 | 3.8400 | 3.8010 | 1,621,371 |
| Oct 8, 2024 | 3.8100 | 3.8550 | 3.8100 | 3.8500 | 3.8109 | 1,653,390 |
| Oct 7, 2024 | 3.8200 | 3.8600 | 3.7900 | 3.8600 | 3.8208 | 1,094,697 |
| Oct 4, 2024 | 3.8700 | 3.8800 | 3.8100 | 3.8300 | 3.7911 | 2,683,261 |
| Oct 3, 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9100 | 3.8703 | 1,948,958 |
| Oct 2, 2024 | 3.9700 | 3.9700 | 3.8850 | 3.9000 | 3.8604 | 2,589,655 |
| Oct 1, 2024 | 3.9400 | 3.9800 | 3.9300 | 3.9700 | 3.9297 | 1,779,295 |
| Sep 30, 2024 | 3.9900 | 4.0200 | 3.9400 | 3.9500 | 3.9099 | 6,614,337 |
| Sep 27, 2024 | 3.9900 | 3.9900 | 3.9400 | 3.9700 | 3.9297 | 1,430,884 |
| Sep 26, 2024 | 3.9700 | 4.0400 | 3.9700 | 4.0000 | 3.9594 | 3,079,743 |
| Sep 25, 2024 | 3.9800 | 4.0000 | 3.9400 | 3.9400 | 3.9000 | 1,936,076 |
| Sep 24, 2024 | 3.9200 | 3.9700 | 3.9150 | 3.9600 | 3.9198 | 1,875,092 |
| Sep 23, 2024 | 3.8900 | 3.9300 | 3.8800 | 3.9200 | 3.8802 | 1,294,302 |
| Sep 20, 2024 | 3.9000 | 3.9700 | 3.9000 | 3.9200 | 3.8802 | 7,010,682 |
| Sep 19, 2024 | 3.9100 | 3.9200 | 3.8450 | 3.8700 | 3.8307 | 4,639,604 |
| Sep 18, 2024 | 3.8700 | 3.8900 | 3.8450 | 3.8700 | 3.8307 | 1,745,569 |
| Sep 17, 2024 | 3.9100 | 3.9200 | 3.8600 | 3.8700 | 3.8307 | 2,310,362 |
| Sep 16, 2024 | 0.0515 Dividend | |||||
| Sep 16, 2024 | 3.8600 | 3.8900 | 3.8300 | 3.8900 | 3.8505 | 3,256,271 |
| Sep 13, 2024 | 3.9000 | 3.9100 | 3.8600 | 3.8900 | 3.7995 | 2,562,536 |
| Sep 12, 2024 | 3.8800 | 3.8900 | 3.8500 | 3.8800 | 3.7898 | 2,502,546 |
| Sep 11, 2024 | 3.8800 | 3.8800 | 3.8300 | 3.8500 | 3.7605 | 1,673,607 |
| Sep 10, 2024 | 3.8800 | 3.9000 | 3.8500 | 3.8700 | 3.7800 | 2,394,996 |
| Sep 9, 2024 | 3.8400 | 3.8800 | 3.8350 | 3.8500 | 3.7605 | 2,228,732 |
| Sep 6, 2024 | 3.8300 | 3.8950 | 3.8200 | 3.8900 | 3.7995 | 2,685,023 |
| Sep 5, 2024 | 3.8800 | 3.9000 | 3.8400 | 3.8600 | 3.7702 | 2,724,402 |
| Sep 4, 2024 | 3.8800 | 3.9000 | 3.8300 | 3.8700 | 3.7800 | 4,272,809 |
| Sep 3, 2024 | 3.9100 | 3.9600 | 3.8900 | 3.9000 | 3.8093 | 3,873,355 |
| Sep 2, 2024 | 3.8400 | 3.9100 | 3.8300 | 3.9100 | 3.8191 | 3,089,548 |
| Aug 30, 2024 | 3.8500 | 3.9000 | 3.8400 | 3.8600 | 3.7702 | 6,000,701 |
| Aug 29, 2024 | 3.8000 | 3.8400 | 3.7800 | 3.8200 | 3.7312 | 4,171,283 |
| Aug 28, 2024 | 3.7800 | 3.8400 | 3.7800 | 3.8100 | 3.7214 | 4,828,889 |
| Aug 27, 2024 | 3.8600 | 3.8600 | 3.7800 | 3.8000 | 3.7116 | 3,292,576 |
| Aug 26, 2024 | 3.8600 | 3.8700 | 3.8300 | 3.8700 | 3.7800 | 3,365,555 |
| Aug 23, 2024 | 3.9400 | 3.9400 | 3.8600 | 3.8800 | 3.7898 | 3,419,231 |
| Aug 22, 2024 | 3.8700 | 3.9000 | 3.7300 | 3.8900 | 3.7995 | 5,054,351 |
| Aug 21, 2024 | 3.8400 | 3.8550 | 3.8000 | 3.8400 | 3.7507 | 3,089,993 |
| Aug 20, 2024 | 3.9000 | 3.9000 | 3.8400 | 3.8600 | 3.7702 | 2,369,541 |
| Aug 19, 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8800 | 3.7898 | 2,468,794 |
| Aug 16, 2024 | 3.8200 | 3.8400 | 3.7950 | 3.8400 | 3.7507 | 2,994,884 |
| Aug 15, 2024 | 3.8000 | 3.8200 | 3.7600 | 3.7800 | 3.6921 | 1,751,371 |
| Aug 14, 2024 | 3.7800 | 3.7900 | 3.7400 | 3.7900 | 3.7019 | 1,635,021 |
| Aug 13, 2024 | 3.7300 | 3.7450 | 3.7000 | 3.7400 | 3.6530 | 1,411,479 |
| Aug 12, 2024 | 3.7300 | 3.7400 | 3.6800 | 3.7200 | 3.6335 | 1,266,096 |
| Aug 9, 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7200 | 3.6335 | 1,835,209 |
| Aug 8, 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6400 | 3.5554 | 2,229,971 |
| Aug 7, 2024 | 3.5600 | 3.6200 | 3.5600 | 3.6000 | 3.5163 | 2,216,744 |
| Aug 6, 2024 | 3.5600 | 3.6000 | 3.5400 | 3.5900 | 3.5065 | 2,118,491 |
| Aug 5, 2024 | 3.6600 | 3.6650 | 3.5300 | 3.5500 | 3.4675 | 2,787,331 |
| Aug 2, 2024 | 3.7000 | 3.7450 | 3.6900 | 3.7400 | 3.6530 | 2,523,131 |
| Aug 1, 2024 | 3.8400 | 3.8400 | 3.7500 | 3.7700 | 3.6823 | 3,241,849 |
| Jul 31, 2024 | 3.8200 | 3.8400 | 3.7900 | 3.8200 | 3.7312 | 4,210,351 |
| Jul 30, 2024 | 3.7700 | 3.8000 | 3.7550 | 3.7800 | 3.6921 | 1,306,422 |
| Jul 29, 2024 | 3.8100 | 3.8200 | 3.7800 | 3.8200 | 3.7312 | 1,921,238 |
| Jul 26, 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7500 | 3.6628 | 2,472,466 |
| Jul 25, 2024 | 3.7200 | 3.7300 | 3.6800 | 3.7000 | 3.6140 | 3,387,025 |
| Jul 24, 2024 | 3.7800 | 3.7900 | 3.7300 | 3.7300 | 3.6433 | 2,519,572 |
| Jul 23, 2024 | 3.7700 | 3.8100 | 3.7600 | 3.7900 | 3.7019 | 2,125,814 |
| Jul 22, 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7400 | 3.6530 | 1,407,432 |
| Jul 19, 2024 | 3.6700 | 3.7400 | 3.6600 | 3.7400 | 3.6530 | 3,073,005 |
| Jul 18, 2024 | 3.7800 | 3.7850 | 3.7000 | 3.7100 | 3.6237 | 3,335,684 |
| Jul 17, 2024 | 3.8300 | 3.8300 | 3.7600 | 3.7700 | 3.6823 | 3,228,162 |
| Jul 16, 2024 | 3.7600 | 3.7800 | 3.7400 | 3.7600 | 3.6726 | 2,025,855 |
| Jul 15, 2024 | 3.7900 | 3.7900 | 3.7200 | 3.7500 | 3.6628 | 1,728,453 |
| Jul 12, 2024 | 3.7800 | 3.7950 | 3.7400 | 3.7600 | 3.6726 | 1,999,491 |
| Jul 11, 2024 | 3.7300 | 3.7800 | 3.7300 | 3.7800 | 3.6921 | 2,838,106 |
| Jul 10, 2024 | 3.7000 | 3.7100 | 3.6800 | 3.6800 | 3.5944 | 2,746,465 |
| Jul 9, 2024 | 3.7000 | 3.7000 | 3.6600 | 3.7000 | 3.6140 | 1,562,276 |
| Jul 8, 2024 | 3.6800 | 3.7000 | 3.6500 | 3.6800 | 3.5944 | 2,537,918 |
| Jul 5, 2024 | 3.7000 | 3.7100 | 3.6700 | 3.6800 | 3.5944 | 1,081,057 |
| Jul 4, 2024 | 3.7100 | 3.7100 | 3.6600 | 3.7000 | 3.6140 | 1,715,932 |
| Jul 3, 2024 | 3.6500 | 3.6600 | 3.6200 | 3.6600 | 3.5749 | 2,296,755 |
| Jul 2, 2024 | 3.6300 | 3.6500 | 3.6100 | 3.6500 | 3.5651 | 1,840,000 |
| Jul 1, 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6300 | 3.5456 | 1,842,685 |
| Jun 28, 2024 | 3.6900 | 3.6950 | 3.6400 | 3.6500 | 3.5651 | 2,139,838 |
| Jun 27, 2024 | 3.5500 | 3.6500 | 3.5400 | 3.6500 | 3.5651 | 5,093,060 |
| Jun 26, 2024 | 3.6500 | 3.6500 | 3.5800 | 3.6200 | 3.5358 | 2,761,654 |
| Jun 25, 2024 | 3.6600 | 3.6800 | 3.6200 | 3.6500 | 3.5651 | 2,395,073 |
| Jun 24, 2024 | 3.5600 | 3.6400 | 3.5400 | 3.6300 | 3.5456 | 3,584,386 |
| Jun 21, 2024 | 3.5800 | 3.5800 | 3.5300 | 3.5300 | 3.4479 | 8,798,482 |
| Jun 20, 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5400 | 3.4577 | 3,770,499 |
| Jun 19, 2024 | 3.6000 | 3.6000 | 3.5200 | 3.5200 | 3.4381 | 3,854,073 |
| Jun 18, 2024 | 3.6000 | 3.6100 | 3.5700 | 3.5900 | 3.5065 | 2,502,316 |
| Jun 17, 2024 | 3.6200 | 3.6200 | 3.5650 | 3.5700 | 3.4870 | 2,093,199 |
| Jun 14, 2024 | 3.6700 | 3.6800 | 3.5950 | 3.6200 | 3.5358 | 2,054,539 |
| Jun 13, 2024 | 3.6500 | 3.6800 | 3.6400 | 3.6800 | 3.5944 | 2,889,260 |
| Jun 12, 2024 | 3.6300 | 3.6600 | 3.6000 | 3.6200 | 3.5358 | 1,972,618 |
| Jun 11, 2024 | 3.6500 | 3.6900 | 3.6400 | 3.6400 | 3.5554 | 3,579,653 |
| Jun 7, 2024 | 3.6900 | 3.7100 | 3.6700 | 3.6900 | 3.6042 | 1,732,047 |
| Jun 6, 2024 | 3.7200 | 3.7400 | 3.6800 | 3.6800 | 3.5944 | 2,027,222 |
| Jun 5, 2024 | 3.6500 | 3.7100 | 3.6500 | 3.6900 | 3.6042 | 3,340,536 |
| Jun 4, 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6500 | 3.5651 | 1,953,782 |
| Jun 3, 2024 | 3.6300 | 3.6400 | 3.5900 | 3.6200 | 3.5358 | 2,583,393 |
| May 31, 2024 | 3.6200 | 3.6300 | 3.5800 | 3.5900 | 3.5065 | 3,339,634 |
| May 30, 2024 | 3.5300 | 3.6100 | 3.5300 | 3.5700 | 3.4870 | 2,858,117 |
| May 29, 2024 | 3.5800 | 3.6200 | 3.5600 | 3.5700 | 3.4870 | 3,253,814 |
| May 28, 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6300 | 3.5456 | 3,721,429 |
| May 27, 2024 | 3.6500 | 3.7200 | 3.6400 | 3.6800 | 3.5944 | 5,609,967 |
| May 24, 2024 | 3.6100 | 3.6400 | 3.6100 | 3.6400 | 3.5554 | 1,439,051 |
| May 23, 2024 | 3.5800 | 3.6600 | 3.5750 | 3.6600 | 3.5749 | 1,841,008 |
| May 22, 2024 | 3.6400 | 3.6600 | 3.6100 | 3.6100 | 3.5261 | 2,724,651 |
| May 21, 2024 | 3.5400 | 3.6400 | 3.5400 | 3.6300 | 3.5456 | 7,358,703 |
Related Tickers
KSC.AX K&S Corporation Limited
3.5400
0.00%
PRG.AX PRL Global Ltd.
1.2900
+0.39%
SLH.AX Silk Logistics Holdings Limited
1.6300
-1.81%
SST.AX Steamships Trading Company Limited
13.50
0.00%
CLX.AX CTI Logistics Limited
1.8000
-1.64%
WWG.AX Wiseway Group Limited
0.1650
0.00%
ODA.AX Orcoda Limited
0.0750
0.00%
FRW.AX Freightways Group Limited
9.59
0.00%
MOV.AX MOVE Logistics Group Limited
0.2200
0.00%
DBI.AX Dalrymple Bay Infrastructure Limited
4.1000
+0.24%