2.1200
-0.0400
(-1.85%)
As of 3:17:29 PM GMT+11. 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 |
|---|---|---|---|---|---|---|
| Feb 3, 2025 | 2.1800 | 2.1800 | 2.1200 | 2.1200 | 2.1200 | 37,910 |
| Jan 31, 2025 | 2.1300 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 84,899 |
| Jan 30, 2025 | 2.1200 | 2.1700 | 2.1200 | 2.1300 | 2.1300 | 34,334 |
| Jan 29, 2025 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 52,580 |
| Jan 28, 2025 | 2.1700 | 2.1700 | 2.0750 | 2.1000 | 2.1000 | 72,762 |
| Jan 24, 2025 | 2.2200 | 2.2200 | 2.1400 | 2.1700 | 2.1700 | 45,300 |
| Jan 23, 2025 | 2.1300 | 2.1650 | 2.1300 | 2.1500 | 2.1500 | 52,061 |
| Jan 22, 2025 | 2.1500 | 2.1700 | 2.1500 | 2.1500 | 2.1500 | 41,299 |
| Jan 21, 2025 | 2.1300 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 79,019 |
| Jan 20, 2025 | 2.1500 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 78,609 |
| Jan 17, 2025 | 2.2000 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 41,529 |
| Jan 16, 2025 | 2.2000 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 55,923 |
| Jan 15, 2025 | 2.1900 | 2.2800 | 2.1800 | 2.1900 | 2.1900 | 33,900 |
| Jan 14, 2025 | 2.2200 | 2.2400 | 2.1850 | 2.1900 | 2.1900 | 55,997 |
| Jan 13, 2025 | 2.3200 | 2.3400 | 2.2200 | 2.2700 | 2.2700 | 72,010 |
| Jan 10, 2025 | 2.4500 | 2.4500 | 2.2600 | 2.2800 | 2.2800 | 104,708 |
| Jan 9, 2025 | 2.4100 | 2.4500 | 2.4000 | 2.4500 | 2.4500 | 32,263 |
| Jan 8, 2025 | 2.5200 | 2.5200 | 2.4000 | 2.4000 | 2.4000 | 82,785 |
| Jan 7, 2025 | 2.5500 | 2.5800 | 2.4000 | 2.5200 | 2.5200 | 36,794 |
| Jan 6, 2025 | 2.5000 | 2.5400 | 2.5000 | 2.5100 | 2.5100 | 17,449 |
| Jan 3, 2025 | 2.5800 | 2.5800 | 2.5200 | 2.5200 | 2.5200 | 67,901 |
| Jan 2, 2025 | 2.5800 | 2.6300 | 2.5600 | 2.5800 | 2.5800 | 51,573 |
| Dec 31, 2024 | 2.5800 | 2.5800 | 2.5500 | 2.5500 | 2.5500 | 20,417 |
| Dec 30, 2024 | 2.5800 | 2.5800 | 2.5700 | 2.5800 | 2.5800 | 5,772 |
| Dec 27, 2024 | 2.5500 | 2.6000 | 2.5500 | 2.5800 | 2.5800 | 58,757 |
| Dec 24, 2024 | 2.5600 | 2.6000 | 2.5000 | 2.5500 | 2.5500 | 16,737 |
| Dec 23, 2024 | 2.5100 | 2.5700 | 2.4000 | 2.4900 | 2.4900 | 132,524 |
| Dec 20, 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | - |
| Dec 19, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Dec 18, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Dec 17, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Dec 16, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
Related Tickers
ELROF Elior Group SA
3.0100
0.00%
CCC.NZ Cooks Coffee Company Limited
0.2850
+5.56%
MARZF Marston's PLC
0.5477
0.00%
MRTPY Marston's PLC
4.2800
0.00%
SCUPF Aegis Brands Inc.
0.2900
0.00%
RTBRF Restaurant Brands New Zealand Limited
2.2000
0.00%
OLI.AX Oliver's Real Food Limited
0.0100
0.00%
MBPFF Mitchells & Butlers plc
3.0500
0.00%
RBD.AX Restaurant Brands New Zealand Limited
3.6600
0.00%
BDVB Bagger Dave's Burger Tavern, Inc.
0.0572
0.00%