Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.0300
-0.2200
(-5.18%)
At close: April 4 at 4:10:38 PM GMT+11
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 4, 2025 | 4.1200 | 4.1700 | 3.9900 | 4.0300 | 4.0300 | 3,587,930 |
| Apr 4, 2025 | 4.1200 | 4.1700 | 3.9900 | 4.0300 | 4.0300 | 3,613,286 |
| Apr 3, 2025 | 4.2900 | 4.3600 | 4.2300 | 4.2500 | 4.2500 | 3,035,286 |
| Apr 2, 2025 | 4.4800 | 4.5400 | 4.4100 | 4.4200 | 4.4200 | 1,799,546 |
| Apr 1, 2025 | 4.5300 | 4.5400 | 4.4100 | 4.4600 | 4.4600 | 1,155,468 |
| Mar 31, 2025 | 4.4600 | 4.5200 | 4.4450 | 4.4700 | 4.4700 | 2,419,279 |
| Mar 28, 2025 | 4.5400 | 4.5600 | 4.5000 | 4.5300 | 4.5300 | 2,589,239 |
| Mar 27, 2025 | 4.4900 | 4.5600 | 4.4600 | 4.5600 | 4.5600 | 2,879,991 |
| Mar 26, 2025 | 4.5900 | 4.5900 | 4.4900 | 4.5200 | 4.5200 | 3,709,927 |
| Mar 25, 2025 | 4.5700 | 4.6000 | 4.5100 | 4.5400 | 4.5400 | 3,845,364 |
| Mar 24, 2025 | 4.6200 | 4.6200 | 4.5500 | 4.5800 | 4.5800 | 2,168,616 |
| Mar 21, 2025 | 4.6300 | 4.6700 | 4.5650 | 4.6100 | 4.6100 | 4,252,630 |
| Mar 20, 2025 | 4.6100 | 4.7250 | 4.6100 | 4.6500 | 4.6500 | 2,608,460 |
| Mar 19, 2025 | 4.7500 | 4.7700 | 4.6100 | 4.6100 | 4.6100 | 2,097,226 |
| Mar 18, 2025 | 4.7500 | 4.7500 | 4.6500 | 4.7100 | 4.7100 | 2,244,380 |
| Mar 17, 2025 | 4.7200 | 4.7350 | 4.6500 | 4.7100 | 4.7100 | 2,353,615 |
| Mar 14, 2025 | 4.6400 | 4.7100 | 4.5200 | 4.6800 | 4.6800 | 5,162,847 |
| Mar 13, 2025 | 4.8100 | 4.8400 | 4.6800 | 4.6800 | 4.6800 | 4,239,160 |
| Mar 12, 2025 | 4.9100 | 4.9800 | 4.7700 | 4.8300 | 4.8300 | 5,994,176 |
| Mar 11, 2025 | 4.9800 | 5.0700 | 4.9400 | 4.9900 | 4.9900 | 2,896,451 |
| Mar 10, 2025 | 4.9400 | 5.0600 | 4.9400 | 5.0200 | 5.0200 | 1,755,520 |
| Mar 7, 2025 | 4.9900 | 5.0100 | 4.9100 | 4.9300 | 4.9300 | 1,949,533 |
| Mar 6, 2025 | 0.0397 Dividend | |||||
| Mar 6, 2025 | 4.9600 | 5.0800 | 4.8800 | 4.9800 | 4.9800 | 2,279,794 |
| Mar 5, 2025 | 4.8300 | 4.9400 | 4.8200 | 4.9100 | 4.8703 | 2,569,887 |
| Mar 4, 2025 | 4.8700 | 4.9100 | 4.7900 | 4.8300 | 4.7910 | 1,880,061 |
| Mar 3, 2025 | 4.9100 | 4.9400 | 4.8700 | 4.9000 | 4.8604 | 2,307,326 |
| Feb 28, 2025 | 4.9500 | 4.9500 | 4.9050 | 4.9100 | 4.8703 | 2,881,906 |
| Feb 27, 2025 | 4.8800 | 4.9800 | 4.8600 | 4.9500 | 4.9100 | 1,255,516 |
| Feb 26, 2025 | 4.9700 | 4.9700 | 4.8150 | 4.8800 | 4.8406 | 1,232,724 |
| Feb 25, 2025 | 4.9300 | 4.9500 | 4.8500 | 4.8800 | 4.8406 | 2,221,234 |
| Feb 24, 2025 | 5.0100 | 5.0400 | 4.9350 | 4.9800 | 4.9397 | 2,342,638 |
| Feb 21, 2025 | 4.9400 | 5.0500 | 4.9300 | 5.0100 | 4.9695 | 1,520,371 |
| Feb 20, 2025 | 5.0000 | 5.0200 | 4.9100 | 5.0000 | 4.9596 | 3,640,999 |
| Feb 19, 2025 | 5.1600 | 5.1700 | 5.0100 | 5.0300 | 4.9893 | 2,846,991 |
| Feb 18, 2025 | 5.0400 | 5.2150 | 4.9300 | 5.1600 | 5.1183 | 6,559,451 |
| Feb 17, 2025 | 5.2900 | 5.4100 | 5.2400 | 5.3700 | 5.3266 | 1,623,687 |
| Feb 14, 2025 | 5.3000 | 5.3000 | 5.2200 | 5.2900 | 5.2472 | 3,868,117 |
| Feb 13, 2025 | 5.1700 | 5.2500 | 5.1600 | 5.1700 | 5.1282 | 960,088 |
| Feb 12, 2025 | 5.2300 | 5.2600 | 5.1700 | 5.2500 | 5.2076 | 675,102 |
| Feb 11, 2025 | 5.1900 | 5.2300 | 5.1700 | 5.2000 | 5.1580 | 797,557 |
| Feb 10, 2025 | 5.1600 | 5.2200 | 5.1500 | 5.1600 | 5.1183 | 687,475 |
| Feb 7, 2025 | 5.2500 | 5.2700 | 5.2000 | 5.2400 | 5.1976 | 946,871 |
| Feb 6, 2025 | 5.2600 | 5.2700 | 5.2000 | 5.2200 | 5.1778 | 1,528,227 |
| Feb 5, 2025 | 5.2000 | 5.2400 | 5.1400 | 5.2100 | 5.1679 | 1,384,583 |
| Feb 4, 2025 | 5.2000 | 5.2800 | 5.1750 | 5.1900 | 5.1480 | 1,880,328 |
| Feb 3, 2025 | 5.2100 | 5.3450 | 5.2100 | 5.3000 | 5.2572 | 1,537,383 |
| Jan 31, 2025 | 5.4900 | 5.4900 | 5.3800 | 5.4400 | 5.3960 | 1,394,652 |
| Jan 30, 2025 | 5.5200 | 5.5200 | 5.3750 | 5.4100 | 5.3663 | 721,813 |
| Jan 29, 2025 | 5.4100 | 5.5200 | 5.3900 | 5.4400 | 5.3960 | 1,760,315 |
| Jan 28, 2025 | 5.3200 | 5.4200 | 5.3000 | 5.3500 | 5.3068 | 1,203,694 |
| Jan 24, 2025 | 5.3100 | 5.3800 | 5.2050 | 5.3200 | 5.2770 | 1,244,762 |
| Jan 23, 2025 | 5.5100 | 5.5100 | 5.2900 | 5.3300 | 5.2869 | 1,907,162 |
| Jan 22, 2025 | 5.4800 | 5.5150 | 5.4300 | 5.4500 | 5.4059 | 1,497,644 |
| Jan 21, 2025 | 5.4000 | 5.4800 | 5.3700 | 5.4500 | 5.4059 | 2,065,331 |
| Jan 20, 2025 | 5.3300 | 5.3850 | 5.3000 | 5.3600 | 5.3167 | 916,919 |
| Jan 17, 2025 | 5.3300 | 5.3900 | 5.2850 | 5.3200 | 5.2770 | 2,104,176 |
| Jan 16, 2025 | 5.2500 | 5.3800 | 5.2500 | 5.3000 | 5.2572 | 2,202,355 |
| Jan 15, 2025 | 5.0500 | 5.2300 | 5.0100 | 5.2000 | 5.1580 | 1,883,278 |
| Jan 14, 2025 | 5.0500 | 5.1000 | 5.0200 | 5.0700 | 5.0290 | 1,073,615 |
| Jan 13, 2025 | 4.9700 | 5.0400 | 4.9700 | 4.9800 | 4.9397 | 1,638,764 |
| Jan 10, 2025 | 5.0500 | 5.0500 | 4.9800 | 5.0500 | 5.0092 | 947,516 |
| Jan 9, 2025 | 5.0800 | 5.1300 | 4.9900 | 5.0200 | 4.9794 | 1,464,876 |
| Jan 8, 2025 | 5.0700 | 5.2000 | 5.0500 | 5.1800 | 5.1381 | 1,550,688 |
| Jan 7, 2025 | 5.1400 | 5.1400 | 5.0300 | 5.0900 | 5.0489 | 1,020,824 |
| Jan 6, 2025 | 5.1800 | 5.1950 | 5.0800 | 5.0800 | 5.0389 | 721,871 |
| Jan 3, 2025 | 5.0800 | 5.1500 | 5.0750 | 5.1500 | 5.1084 | 795,271 |
| Jan 2, 2025 | 5.0700 | 5.1450 | 5.0100 | 5.0800 | 5.0389 | 952,965 |
| Dec 31, 2024 | 5.0600 | 5.1200 | 5.0200 | 5.0200 | 4.9794 | 477,403 |
| Dec 30, 2024 | 5.2000 | 5.2100 | 5.1100 | 5.1500 | 5.1084 | 564,893 |
| Dec 27, 2024 | 5.1900 | 5.2000 | 5.1450 | 5.1600 | 5.1183 | 394,643 |
| Dec 24, 2024 | 5.1200 | 5.1400 | 5.0750 | 5.1200 | 5.0786 | 233,685 |
| Dec 23, 2024 | 5.0400 | 5.1100 | 5.0250 | 5.1000 | 5.0588 | 644,941 |
| Dec 20, 2024 | 5.0500 | 5.0700 | 5.0100 | 5.0500 | 5.0092 | 2,751,484 |
| Dec 19, 2024 | 5.1100 | 5.1200 | 5.0500 | 5.1000 | 5.0588 | 2,111,355 |
| Dec 18, 2024 | 5.1200 | 5.2200 | 5.1000 | 5.1900 | 5.1480 | 1,391,876 |
| Dec 17, 2024 | 5.1200 | 5.2200 | 5.0950 | 5.2100 | 5.1679 | 1,000,156 |
| Dec 16, 2024 | 5.2300 | 5.2500 | 5.0900 | 5.1100 | 5.0687 | 1,139,504 |
| Dec 13, 2024 | 5.1900 | 5.2300 | 5.1100 | 5.2300 | 5.1877 | 1,275,062 |
| Dec 12, 2024 | 5.3700 | 5.3700 | 5.2100 | 5.2400 | 5.1976 | 1,336,134 |
| Dec 11, 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.2572 | 577,744 |
| Dec 10, 2024 | 5.3900 | 5.4200 | 5.3400 | 5.3800 | 5.3365 | 1,746,575 |
| Dec 9, 2024 | 5.3700 | 5.4300 | 5.3500 | 5.3900 | 5.3464 | 1,221,567 |
| Dec 6, 2024 | 5.2600 | 5.3600 | 5.1500 | 5.3600 | 5.3167 | 2,688,183 |
| Dec 5, 2024 | 5.4600 | 5.5100 | 5.3400 | 5.3800 | 5.3365 | 2,138,963 |
| Dec 4, 2024 | 5.5200 | 5.5600 | 5.4600 | 5.4700 | 5.4258 | 1,749,524 |
| Dec 3, 2024 | 5.4800 | 5.6000 | 5.4700 | 5.5800 | 5.5349 | 1,220,220 |
| Dec 2, 2024 | 5.4900 | 5.4900 | 5.4200 | 5.4500 | 5.4059 | 557,180 |
| Nov 29, 2024 | 5.4900 | 5.4900 | 5.4100 | 5.4600 | 5.4159 | 745,045 |
| Nov 28, 2024 | 5.5100 | 5.5600 | 5.4800 | 5.4800 | 5.4357 | 863,511 |
| Nov 27, 2024 | 5.5400 | 5.5600 | 5.4500 | 5.5300 | 5.4853 | 816,052 |
| Nov 26, 2024 | 5.4900 | 5.5600 | 5.4600 | 5.5400 | 5.4952 | 1,343,508 |
| Nov 25, 2024 | 5.4400 | 5.4800 | 5.4300 | 5.4500 | 5.4059 | 2,061,143 |
| Nov 22, 2024 | 5.3900 | 5.4100 | 5.3400 | 5.3500 | 5.3068 | 1,367,992 |
| Nov 21, 2024 | 5.3700 | 5.3900 | 5.2700 | 5.3300 | 5.2869 | 2,466,717 |
| Nov 20, 2024 | 5.4100 | 5.5600 | 5.3600 | 5.3900 | 5.3464 | 1,972,653 |
| Nov 19, 2024 | 5.5000 | 5.6450 | 5.4900 | 5.5600 | 5.5151 | 1,090,846 |
| Nov 18, 2024 | 5.4900 | 5.5400 | 5.3900 | 5.5100 | 5.4655 | 1,888,094 |
| Nov 15, 2024 | 5.4700 | 5.5800 | 5.4300 | 5.4600 | 5.4159 | 939,214 |
| Nov 14, 2024 | 5.2600 | 5.3800 | 5.2500 | 5.3800 | 5.3365 | 2,618,925 |
| Nov 13, 2024 | 5.1200 | 5.2200 | 5.0700 | 5.1900 | 5.1480 | 1,528,237 |
| Nov 12, 2024 | 5.2600 | 5.2600 | 5.1700 | 5.2000 | 5.1580 | 918,901 |
| Nov 11, 2024 | 5.2100 | 5.2200 | 5.1600 | 5.2000 | 5.1580 | 943,093 |
| Nov 8, 2024 | 5.3500 | 5.3500 | 5.1900 | 5.2000 | 5.1580 | 810,133 |
| Nov 7, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.2100 | 5.1679 | 1,253,197 |
| Nov 6, 2024 | 5.1900 | 5.2800 | 5.1700 | 5.2800 | 5.2373 | 2,016,710 |
| Nov 5, 2024 | 5.1300 | 5.2200 | 5.1250 | 5.1700 | 5.1282 | 1,117,764 |
| Nov 4, 2024 | 5.0700 | 5.2000 | 5.0550 | 5.1900 | 5.1480 | 1,792,352 |
| Nov 1, 2024 | 5.1400 | 5.1900 | 5.0600 | 5.0700 | 5.0290 | 1,443,944 |
| Oct 31, 2024 | 5.2200 | 5.2550 | 5.1900 | 5.2100 | 5.1679 | 1,343,985 |
| Oct 30, 2024 | 5.2300 | 5.2500 | 5.1600 | 5.2300 | 5.1877 | 2,221,742 |
| Oct 29, 2024 | 5.3700 | 5.3700 | 5.2500 | 5.2600 | 5.2175 | 2,266,348 |
| Oct 28, 2024 | 5.3300 | 5.3900 | 5.2400 | 5.3300 | 5.2869 | 1,149,628 |
| Oct 25, 2024 | 5.6700 | 5.6700 | 5.3200 | 5.3200 | 5.2770 | 1,398,179 |
| Oct 24, 2024 | 5.7400 | 5.7400 | 5.5700 | 5.5800 | 5.5349 | 2,498,925 |
| Oct 23, 2024 | 5.7100 | 5.8300 | 5.6800 | 5.7100 | 5.6638 | 1,589,335 |
| Oct 22, 2024 | 5.7600 | 5.7700 | 5.6750 | 5.7200 | 5.6738 | 1,428,976 |
| Oct 21, 2024 | 5.7700 | 5.8200 | 5.7200 | 5.8100 | 5.7630 | 1,439,603 |
| Oct 18, 2024 | 5.8200 | 5.8400 | 5.6700 | 5.6900 | 5.6440 | 1,218,624 |
| Oct 17, 2024 | 5.7900 | 5.8100 | 5.7300 | 5.8100 | 5.7630 | 3,611,770 |
| Oct 16, 2024 | 5.7500 | 5.7800 | 5.7100 | 5.7100 | 5.6638 | 1,795,263 |
| Oct 15, 2024 | 5.7800 | 5.8600 | 5.7500 | 5.7700 | 5.7234 | 3,118,102 |
| Oct 14, 2024 | 5.7500 | 5.7600 | 5.6400 | 5.7000 | 5.6539 | 4,759,691 |
| Oct 11, 2024 | 5.7700 | 5.8000 | 5.7200 | 5.7200 | 5.6738 | 897,029 |
| Oct 10, 2024 | 5.8000 | 5.8400 | 5.7400 | 5.7800 | 5.7333 | 1,001,099 |
| Oct 9, 2024 | 5.7600 | 5.7700 | 5.6800 | 5.7500 | 5.7035 | 2,229,112 |
| Oct 8, 2024 | 5.7400 | 5.7700 | 5.6900 | 5.7000 | 5.6539 | 1,635,313 |
| Oct 7, 2024 | 5.7100 | 5.7900 | 5.7000 | 5.7600 | 5.7134 | 901,501 |
| Oct 4, 2024 | 5.7400 | 5.7800 | 5.7300 | 5.7500 | 5.7035 | 1,014,478 |
| Oct 3, 2024 | 5.7500 | 5.8400 | 5.7450 | 5.7700 | 5.7234 | 1,466,311 |
| Oct 2, 2024 | 5.8300 | 5.8300 | 5.7200 | 5.7300 | 5.6837 | 1,730,908 |
| Oct 1, 2024 | 5.9300 | 5.9300 | 5.8250 | 5.8300 | 5.7829 | 1,817,607 |
| Sep 30, 2024 | 5.8300 | 5.8700 | 5.7600 | 5.8700 | 5.8225 | 2,617,901 |
| Sep 27, 2024 | 5.7700 | 5.8500 | 5.7600 | 5.8100 | 5.7630 | 1,933,297 |
| Sep 26, 2024 | 5.8200 | 5.8700 | 5.7500 | 5.8000 | 5.7531 | 3,691,513 |
| Sep 25, 2024 | 5.9200 | 5.9400 | 5.7600 | 5.8000 | 5.7531 | 4,106,009 |
| Sep 24, 2024 | 5.8900 | 5.9300 | 5.8300 | 5.8700 | 5.8225 | 2,029,561 |
| Sep 23, 2024 | 6.0300 | 6.0500 | 5.9000 | 5.9000 | 5.8523 | 1,668,049 |
| Sep 20, 2024 | 6.0200 | 6.1950 | 5.9900 | 6.0200 | 5.9713 | 6,194,451 |
| Sep 19, 2024 | 5.8800 | 5.9400 | 5.8100 | 5.9200 | 5.8721 | 4,924,711 |
| Sep 18, 2024 | 5.7200 | 5.8400 | 5.7200 | 5.8400 | 5.7928 | 2,378,477 |
| Sep 17, 2024 | 5.7400 | 5.7700 | 5.7000 | 5.7400 | 5.6936 | 1,127,792 |
| Sep 16, 2024 | 5.7000 | 5.7300 | 5.6750 | 5.7100 | 5.6638 | 2,160,025 |
| Sep 13, 2024 | 5.6000 | 5.6300 | 5.5800 | 5.6200 | 5.5746 | 1,710,980 |
| Sep 12, 2024 | 5.5300 | 5.6100 | 5.5100 | 5.6000 | 5.5547 | 2,197,835 |
| Sep 11, 2024 | 5.4900 | 5.5200 | 5.4550 | 5.4700 | 5.4258 | 2,721,004 |
| Sep 10, 2024 | 5.4300 | 5.4900 | 5.4050 | 5.4900 | 5.4456 | 1,895,248 |
| Sep 9, 2024 | 5.3100 | 5.4400 | 5.3000 | 5.4000 | 5.3563 | 1,634,493 |
| Sep 6, 2024 | 5.3000 | 5.3900 | 5.3000 | 5.3700 | 5.3266 | 1,264,875 |
| Sep 5, 2024 | 0.0378 Dividend | |||||
| Sep 5, 2024 | 5.3000 | 5.3700 | 5.2900 | 5.3400 | 5.2968 | 2,229,151 |
| Sep 4, 2024 | 5.3300 | 5.3700 | 5.2800 | 5.3400 | 5.2593 | 1,636,640 |
| Sep 3, 2024 | 5.4400 | 5.4600 | 5.3800 | 5.4200 | 5.3381 | 1,270,283 |
| Sep 2, 2024 | 5.3000 | 5.4600 | 5.2800 | 5.4600 | 5.3775 | 1,534,871 |
| Aug 30, 2024 | 5.3000 | 5.3600 | 5.2900 | 5.3600 | 5.2790 | 2,963,832 |
| Aug 29, 2024 | 5.2700 | 5.2900 | 5.2100 | 5.2900 | 5.2101 | 3,402,728 |
| Aug 28, 2024 | 5.2000 | 5.2800 | 5.2000 | 5.2700 | 5.1904 | 2,092,690 |
| Aug 27, 2024 | 5.2400 | 5.2700 | 5.2200 | 5.2300 | 5.1510 | 2,143,905 |
| Aug 26, 2024 | 5.2100 | 5.3000 | 5.1750 | 5.2600 | 5.1805 | 1,615,051 |
| Aug 23, 2024 | 5.1300 | 5.2400 | 5.1100 | 5.1900 | 5.1116 | 4,945,098 |
| Aug 22, 2024 | 5.0300 | 5.2200 | 5.0200 | 5.2000 | 5.1214 | 5,017,546 |
| Aug 21, 2024 | 5.1300 | 5.1500 | 4.9900 | 5.1000 | 5.0230 | 3,327,603 |
| Aug 20, 2024 | 5.0000 | 5.2400 | 5.0000 | 5.1200 | 5.0427 | 4,992,640 |
| Aug 19, 2024 | 4.8000 | 4.8200 | 4.6900 | 4.7000 | 4.6290 | 1,792,893 |
| Aug 16, 2024 | 4.8600 | 4.8700 | 4.7850 | 4.8400 | 4.7669 | 2,505,544 |
| Aug 15, 2024 | 4.7400 | 4.8000 | 4.6900 | 4.7200 | 4.6487 | 1,549,835 |
| Aug 14, 2024 | 4.6700 | 4.7400 | 4.5900 | 4.7100 | 4.6388 | 2,779,291 |
| Aug 13, 2024 | 4.6400 | 4.6400 | 4.5700 | 4.6000 | 4.5305 | 4,003,332 |
| Aug 12, 2024 | 4.6400 | 4.6400 | 4.5600 | 4.6400 | 4.5699 | 2,090,986 |
| Aug 9, 2024 | 4.6100 | 4.6800 | 4.5500 | 4.5900 | 4.5207 | 2,406,940 |
| Aug 8, 2024 | 4.6700 | 4.6800 | 4.6200 | 4.6700 | 4.5995 | 1,801,623 |
| Aug 7, 2024 | 4.7700 | 4.7900 | 4.7000 | 4.7000 | 4.6290 | 1,348,009 |
| Aug 6, 2024 | 4.6900 | 4.8400 | 4.6500 | 4.7800 | 4.7078 | 2,909,817 |
| Aug 5, 2024 | 4.7800 | 4.7900 | 4.6100 | 4.6100 | 4.5404 | 3,843,782 |
| Aug 2, 2024 | 5.0700 | 5.1200 | 4.9600 | 4.9600 | 4.8851 | 2,625,830 |
| Aug 1, 2024 | 5.1700 | 5.2400 | 5.1100 | 5.2000 | 5.1214 | 2,642,189 |
| Jul 31, 2024 | 5.0800 | 5.1600 | 5.0500 | 5.1500 | 5.0722 | 2,317,690 |
| Jul 30, 2024 | 4.9900 | 5.0700 | 4.9600 | 5.0700 | 4.9934 | 3,138,057 |
| Jul 29, 2024 | 4.9900 | 5.0500 | 4.9700 | 5.0300 | 4.9540 | 3,767,488 |
| Jul 26, 2024 | 4.9400 | 4.9700 | 4.9100 | 4.9200 | 4.8457 | 4,201,030 |
| Jul 25, 2024 | 4.8900 | 4.9700 | 4.8900 | 4.9200 | 4.8457 | 2,867,257 |
| Jul 24, 2024 | 4.9000 | 4.9800 | 4.8400 | 4.9600 | 4.8851 | 2,265,399 |
| Jul 23, 2024 | 4.9100 | 4.9900 | 4.9100 | 4.9500 | 4.8752 | 1,558,168 |
| Jul 22, 2024 | 4.8200 | 4.9200 | 4.8050 | 4.9200 | 4.8457 | 2,061,556 |
| Jul 19, 2024 | 4.8300 | 4.8850 | 4.7950 | 4.8800 | 4.8063 | 2,534,321 |
| Jul 18, 2024 | 4.9100 | 4.9900 | 4.8600 | 4.9600 | 4.8851 | 3,635,081 |
| Jul 17, 2024 | 4.8900 | 4.9500 | 4.8250 | 4.9400 | 4.8654 | 3,917,919 |
| Jul 16, 2024 | 4.6000 | 4.6900 | 4.5400 | 4.6700 | 4.5995 | 3,684,942 |
| Jul 15, 2024 | 4.5900 | 4.6500 | 4.5300 | 4.5600 | 4.4911 | 2,453,769 |
| Jul 12, 2024 | 4.4700 | 4.5900 | 4.4400 | 4.5300 | 4.4616 | 3,390,745 |
| Jul 11, 2024 | 4.4000 | 4.4100 | 4.3400 | 4.3900 | 4.3237 | 1,885,083 |
| Jul 10, 2024 | 4.3900 | 4.4100 | 4.3050 | 4.3300 | 4.2646 | 1,477,075 |
| Jul 9, 2024 | 4.3900 | 4.4500 | 4.3700 | 4.4000 | 4.3335 | 1,513,373 |
| Jul 8, 2024 | 4.3700 | 4.3900 | 4.3200 | 4.3700 | 4.3040 | 1,290,493 |
| Jul 5, 2024 | 4.4100 | 4.4200 | 4.3700 | 4.3900 | 4.3237 | 679,974 |
| Jul 4, 2024 | 4.4600 | 4.4700 | 4.3750 | 4.4200 | 4.3532 | 1,285,602 |
| Jul 3, 2024 | 4.3900 | 4.4200 | 4.3700 | 4.3800 | 4.3138 | 1,100,537 |
| Jul 2, 2024 | 4.4200 | 4.4300 | 4.3600 | 4.3900 | 4.3237 | 2,399,209 |
| Jul 1, 2024 | 4.4000 | 4.4700 | 4.3700 | 4.4400 | 4.3729 | 1,813,217 |
| Jun 28, 2024 | 4.5500 | 4.5800 | 4.5200 | 4.5200 | 4.4517 | 977,281 |
| Jun 27, 2024 | 4.4300 | 4.5400 | 4.4300 | 4.5400 | 4.4714 | 2,279,155 |
| Jun 26, 2024 | 4.5200 | 4.5200 | 4.4050 | 4.4700 | 4.4025 | 3,480,748 |
| Jun 25, 2024 | 4.5800 | 4.5900 | 4.5200 | 4.5600 | 4.4911 | 1,964,263 |
| Jun 24, 2024 | 4.6100 | 4.6400 | 4.5200 | 4.5200 | 4.4517 | 1,338,000 |
| Jun 21, 2024 | 4.6700 | 4.6700 | 4.4400 | 4.5800 | 4.5108 | 5,817,965 |
| Jun 20, 2024 | 4.4000 | 4.6600 | 4.3700 | 4.6200 | 4.5502 | 4,719,567 |
| Jun 19, 2024 | 4.7300 | 4.7500 | 4.5600 | 4.5600 | 4.4911 | 2,778,683 |
| Jun 18, 2024 | 4.8000 | 4.8200 | 4.7400 | 4.7500 | 4.6782 | 1,474,835 |
| Jun 17, 2024 | 4.7900 | 4.7900 | 4.7000 | 4.7200 | 4.6487 | 1,203,742 |
| Jun 14, 2024 | 4.8500 | 4.8500 | 4.7400 | 4.7900 | 4.7176 | 628,785 |
| Jun 13, 2024 | 4.8400 | 4.8800 | 4.8100 | 4.8100 | 4.7373 | 1,628,987 |
| Jun 12, 2024 | 4.8700 | 4.8800 | 4.7700 | 4.7800 | 4.7078 | 786,263 |
| Jun 11, 2024 | 4.8400 | 4.8900 | 4.7700 | 4.8000 | 4.7275 | 1,690,945 |
| Jun 7, 2024 | 4.8800 | 4.9000 | 4.8350 | 4.9000 | 4.8260 | 819,688 |
| Jun 6, 2024 | 4.9400 | 4.9650 | 4.8800 | 4.8800 | 4.8063 | 1,270,249 |
| Jun 5, 2024 | 4.8200 | 4.9100 | 4.7800 | 4.8600 | 4.7866 | 2,336,671 |
| Jun 4, 2024 | 4.9000 | 4.9300 | 4.7900 | 4.8100 | 4.7373 | 1,233,262 |
| Jun 3, 2024 | 4.9000 | 4.9200 | 4.8700 | 4.9100 | 4.8358 | 1,637,964 |
| May 31, 2024 | 4.9400 | 4.9400 | 4.7900 | 4.8500 | 4.7767 | 3,283,152 |
| May 30, 2024 | 4.7300 | 4.8600 | 4.7000 | 4.8400 | 4.7669 | 4,189,197 |
| May 29, 2024 | 4.7900 | 4.8300 | 4.6900 | 4.7100 | 4.6388 | 5,093,687 |
| May 28, 2024 | 4.8600 | 4.9400 | 4.8450 | 4.8700 | 4.7964 | 3,095,545 |
| May 27, 2024 | 4.9100 | 4.9300 | 4.8150 | 4.8500 | 4.7767 | 2,370,910 |
| May 24, 2024 | 4.8600 | 4.9150 | 4.8300 | 4.8300 | 4.7570 | 1,788,999 |
| May 23, 2024 | 4.7200 | 4.9500 | 4.7100 | 4.9500 | 4.8752 | 3,871,390 |
| May 22, 2024 | 4.9100 | 4.9200 | 4.7300 | 4.7700 | 4.6979 | 6,030,001 |
| May 21, 2024 | 4.9400 | 4.9700 | 4.8500 | 4.9000 | 4.8260 | 2,538,619 |
| May 20, 2024 | 5.0000 | 5.0300 | 4.9750 | 5.0200 | 4.9442 | 708,084 |
| May 17, 2024 | 5.0500 | 5.0600 | 4.9900 | 5.0100 | 4.9343 | 1,528,738 |
| May 16, 2024 | 5.1400 | 5.1800 | 5.0700 | 5.1400 | 5.0624 | 4,184,852 |
| May 15, 2024 | 5.0900 | 5.0950 | 5.0150 | 5.0500 | 4.9737 | 1,589,916 |
| May 14, 2024 | 5.0200 | 5.0800 | 5.0100 | 5.0500 | 4.9737 | 1,473,115 |
| May 13, 2024 | 5.0000 | 5.0200 | 4.9400 | 5.0100 | 4.9343 | 687,986 |
| May 10, 2024 | 5.0400 | 5.0800 | 5.0000 | 5.0000 | 4.9245 | 1,201,567 |
| May 9, 2024 | 5.0400 | 5.0400 | 4.9550 | 5.0100 | 4.9343 | 2,364,735 |
| May 8, 2024 | 5.0500 | 5.0900 | 4.9950 | 5.0200 | 4.9442 | 2,177,419 |
| May 7, 2024 | 5.0400 | 5.0600 | 4.9900 | 5.0600 | 4.9836 | 3,135,182 |
| May 6, 2024 | 5.0400 | 5.0400 | 4.9450 | 4.9900 | 4.9146 | 1,529,333 |
| May 3, 2024 | 5.0200 | 5.0400 | 4.9850 | 5.0100 | 4.9343 | 2,046,496 |
| May 2, 2024 | 5.0900 | 5.1000 | 4.9800 | 5.0000 | 4.9245 | 14,929,909 |
| May 1, 2024 | 5.0800 | 5.1400 | 4.9950 | 5.0300 | 4.9540 | 1,827,669 |
| Apr 30, 2024 | 5.1900 | 5.2000 | 5.1100 | 5.1800 | 5.1017 | 1,841,154 |
| Apr 29, 2024 | 5.1900 | 5.2100 | 5.0950 | 5.2100 | 5.1313 | 1,893,999 |
| Apr 26, 2024 | 5.1500 | 5.2000 | 5.0950 | 5.1100 | 5.0328 | 1,981,969 |
| Apr 24, 2024 | 5.2300 | 5.2400 | 5.1500 | 5.2300 | 5.1510 | 1,849,626 |
| Apr 23, 2024 | 5.1300 | 5.2200 | 5.1000 | 5.2100 | 5.1313 | 7,152,962 |
| Apr 22, 2024 | 5.1600 | 5.1900 | 5.0800 | 5.1100 | 5.0328 | 2,037,629 |
| Apr 19, 2024 | 5.0900 | 5.1700 | 5.0000 | 5.0600 | 4.9836 | 2,664,046 |
| Apr 18, 2024 | 5.1900 | 5.2200 | 5.1600 | 5.1800 | 5.1017 | 4,064,707 |
| Apr 17, 2024 | 5.2800 | 5.3000 | 5.1900 | 5.1900 | 5.1116 | 1,360,898 |
| Apr 16, 2024 | 5.2500 | 5.2750 | 5.1500 | 5.2300 | 5.1510 | 4,826,874 |
| Apr 15, 2024 | 5.3500 | 5.4100 | 5.3000 | 5.3200 | 5.2396 | 2,790,932 |
| Apr 12, 2024 | 5.4000 | 5.4800 | 5.3800 | 5.4200 | 5.3381 | 1,433,550 |
| Apr 11, 2024 | 5.3400 | 5.4400 | 5.3000 | 5.4400 | 5.3578 | 2,849,182 |
| Apr 10, 2024 | 5.4500 | 5.4900 | 5.3800 | 5.4200 | 5.3381 | 3,818,097 |
| Apr 9, 2024 | 5.6600 | 5.6800 | 5.5000 | 5.5100 | 5.4268 | 1,529,553 |
| Apr 8, 2024 | 5.6200 | 5.6900 | 5.5600 | 5.6500 | 5.5646 | 1,538,987 |
| Apr 5, 2024 | 5.6100 | 5.6550 | 5.5400 | 5.5700 | 5.4859 | 2,308,090 |
| Apr 4, 2024 | 5.8000 | 5.8300 | 5.6400 | 5.6600 | 5.5745 | 2,446,665 |
Related Tickers
GWA.AX GWA Group Limited
2.2500
-2.60%
EMB.AX Embelton Limited
8.40
0.00%
OLH.AX Oldfields Holdings Limited
0.0510
0.00%
MPP.AX Metro Performance Glass Limited
0.0690
0.00%
MAS Masco Corporation
62.92
-1.92%
WMS Advanced Drainage Systems, Inc.
101.10
-2.01%
AZEK The AZEK Company Inc.
46.24
-4.07%
CSL Carlisle Companies Incorporated
327.29
+0.06%
CARR Carrier Global Corporation
57.18
-5.83%