At close: December 24 at 2:10:13 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 |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 4.1900 | 4.2400 | 4.1800 | 4.2400 | 4.2400 | 68,198 |
| Dec 24, 2024 | 4.1900 | 4.2400 | 4.1800 | 4.2400 | 4.2400 | 68,198 |
| Dec 23, 2024 | 4.0800 | 4.1900 | 4.0700 | 4.1900 | 4.1900 | 157,982 |
| Dec 20, 2024 | 4.2000 | 4.2000 | 4.0400 | 4.0400 | 4.0400 | 313,703 |
| Dec 19, 2024 | 4.1800 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 121,014 |
| Dec 18, 2024 | 4.2600 | 4.2800 | 4.2000 | 4.2300 | 4.2300 | 199,435 |
| Dec 17, 2024 | 4.0100 | 4.2800 | 4.0100 | 4.2600 | 4.2600 | 194,299 |
| Dec 16, 2024 | 4.2000 | 4.2000 | 4.1200 | 4.1800 | 4.1800 | 257,881 |
| Dec 13, 2024 | 4.2500 | 4.2500 | 4.1000 | 4.2100 | 4.2100 | 257,903 |
| Dec 12, 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2600 | 4.2600 | 117,722 |
| Dec 11, 2024 | 4.2800 | 4.3150 | 4.2600 | 4.2900 | 4.2900 | 571,366 |
| Dec 10, 2024 | 4.2900 | 4.3200 | 4.2500 | 4.2700 | 4.2700 | 441,619 |
| Dec 9, 2024 | 4.2500 | 4.3050 | 4.1900 | 4.2800 | 4.2800 | 189,195 |
| Dec 6, 2024 | 4.2800 | 4.3300 | 4.1700 | 4.2500 | 4.2500 | 2,154,527 |
| Dec 5, 2024 | 4.2600 | 4.3300 | 4.2500 | 4.3000 | 4.3000 | 510,903 |
| Dec 4, 2024 | 4.1400 | 4.3300 | 4.1350 | 4.2400 | 4.2400 | 6,616,462 |
| Dec 3, 2024 | 4.1000 | 4.2400 | 4.0700 | 4.1800 | 4.1800 | 553,294 |
| Dec 2, 2024 | 3.9100 | 4.1100 | 3.8600 | 4.0500 | 4.0500 | 640,289 |
| Nov 29, 2024 | 3.8700 | 4.0600 | 3.6900 | 3.6900 | 3.6900 | 763,032 |
| Nov 28, 2024 | 3.7800 | 3.9200 | 3.7800 | 3.9000 | 3.9000 | 353,993 |
| Nov 27, 2024 | 3.6700 | 3.7900 | 3.6700 | 3.7700 | 3.7700 | 154,588 |
| Nov 26, 2024 | 3.6500 | 3.7500 | 3.6250 | 3.6800 | 3.6800 | 112,630 |
| Nov 25, 2024 | 3.6500 | 3.7500 | 3.6500 | 3.6800 | 3.6800 | 228,749 |
| Nov 22, 2024 | 3.6300 | 3.7050 | 3.6100 | 3.6600 | 3.6600 | 79,281 |
| Nov 21, 2024 | 3.6100 | 3.6600 | 3.5800 | 3.6300 | 3.6300 | 266,345 |
| Nov 20, 2024 | 3.6000 | 3.6850 | 3.5800 | 3.5800 | 3.5800 | 159,951 |
| Nov 19, 2024 | 3.6600 | 3.6600 | 3.5550 | 3.6000 | 3.6000 | 96,521 |
| Nov 18, 2024 | 3.6200 | 3.6800 | 3.6100 | 3.6600 | 3.6600 | 66,458 |
| Nov 15, 2024 | 3.7100 | 3.7100 | 3.6200 | 3.6600 | 3.6600 | 101,449 |
| Nov 14, 2024 | 3.8200 | 3.8900 | 3.7000 | 3.7300 | 3.7300 | 217,684 |
| Nov 13, 2024 | 3.8500 | 4.0000 | 3.8300 | 3.8600 | 3.8600 | 248,547 |
| Nov 12, 2024 | 3.7900 | 3.8700 | 3.7400 | 3.8500 | 3.8500 | 271,216 |
| Nov 11, 2024 | 3.7600 | 3.8000 | 3.7100 | 3.7700 | 3.7700 | 198,837 |
| Nov 8, 2024 | 3.6800 | 3.7800 | 3.6150 | 3.7600 | 3.7600 | 236,275 |
| Nov 7, 2024 | 3.6400 | 3.7000 | 3.6200 | 3.6800 | 3.6800 | 107,072 |
| Nov 6, 2024 | 3.5100 | 3.6700 | 3.5100 | 3.6500 | 3.6500 | 138,509 |
| Nov 5, 2024 | 3.5600 | 3.5600 | 3.4800 | 3.4900 | 3.4900 | 82,695 |
| Nov 4, 2024 | 3.6100 | 3.6100 | 3.5500 | 3.5600 | 3.5600 | 89,180 |
| Nov 1, 2024 | 3.5800 | 3.6100 | 3.5300 | 3.6100 | 3.6100 | 106,699 |
| Oct 31, 2024 | 3.7300 | 3.7300 | 3.5900 | 3.6200 | 3.6200 | 170,116 |
| Oct 30, 2024 | 3.8200 | 3.8200 | 3.6700 | 3.7000 | 3.7000 | 140,713 |
| Oct 29, 2024 | 3.9500 | 3.9600 | 3.7700 | 3.8000 | 3.8000 | 328,594 |
| Oct 28, 2024 | 3.9400 | 3.9500 | 3.8900 | 3.9500 | 3.9500 | 97,339 |
| Oct 25, 2024 | 3.9800 | 4.0000 | 3.9100 | 3.9400 | 3.9400 | 128,266 |
| Oct 24, 2024 | 3.9100 | 3.9950 | 3.8950 | 3.9600 | 3.9600 | 97,655 |
| Oct 23, 2024 | 3.8200 | 3.9300 | 3.8200 | 3.9100 | 3.9100 | 166,616 |
| Oct 22, 2024 | 3.9700 | 3.9800 | 3.8700 | 3.9300 | 3.9300 | 125,124 |
| Oct 21, 2024 | 4.0700 | 4.1000 | 3.8700 | 3.9600 | 3.9600 | 300,741 |
| Oct 18, 2024 | 4.0500 | 4.0900 | 3.9700 | 4.0900 | 4.0900 | 1,690,165 |
| Oct 17, 2024 | 4.0100 | 4.1900 | 4.0100 | 4.0900 | 4.0900 | 205,005 |
| Oct 16, 2024 | 3.8500 | 4.0300 | 3.8500 | 4.0200 | 4.0200 | 1,076,662 |
| Oct 15, 2024 | 3.8000 | 3.9350 | 3.8000 | 3.9100 | 3.9100 | 430,097 |
| Oct 14, 2024 | 3.8500 | 3.8800 | 3.8200 | 3.8700 | 3.8700 | 2,660,203 |
| Oct 11, 2024 | 3.8500 | 3.8750 | 3.8100 | 3.8700 | 3.8700 | 140,616 |
| Oct 10, 2024 | 3.8300 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 139,652 |
| Oct 9, 2024 | 3.8200 | 3.9200 | 3.7800 | 3.8200 | 3.8200 | 278,039 |
| Oct 8, 2024 | 3.7000 | 3.8300 | 3.7000 | 3.7900 | 3.7900 | 1,256,626 |
| Oct 7, 2024 | 3.5300 | 3.6700 | 3.5000 | 3.6500 | 3.6500 | 239,463 |
| Oct 4, 2024 | 3.5000 | 3.5550 | 3.4200 | 3.5400 | 3.5400 | 383,569 |
| Oct 3, 2024 | 3.6400 | 3.6400 | 3.4900 | 3.5000 | 3.5000 | 441,775 |
| Oct 2, 2024 | 3.6300 | 3.6900 | 3.6100 | 3.6300 | 3.6300 | 258,136 |
| Oct 1, 2024 | 3.6800 | 3.7300 | 3.6300 | 3.6300 | 3.6300 | 439,027 |
| Sep 30, 2024 | 3.6800 | 3.7400 | 3.6500 | 3.6800 | 3.6800 | 264,614 |
| Sep 27, 2024 | 3.6600 | 3.7300 | 3.6300 | 3.6800 | 3.6800 | 237,484 |
| Sep 26, 2024 | 3.5600 | 3.7700 | 3.5400 | 3.6800 | 3.6800 | 554,060 |
| Sep 25, 2024 | 3.6500 | 3.6650 | 3.5600 | 3.6000 | 3.6000 | 557,959 |
| Sep 24, 2024 | 3.6500 | 3.6800 | 3.5300 | 3.6300 | 3.6300 | 1,970,612 |
| Sep 23, 2024 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | 3.6500 | 1,743,288 |
| Sep 20, 2024 | 4.4314 | 4.4314 | 4.4314 | 4.4314 | 4.4314 | - |
| Sep 19, 2024 | 4.4708 | 4.5102 | 4.3526 | 4.4314 | 4.4314 | 372,089 |
| Sep 18, 2024 | 4.1852 | 4.5298 | 4.1753 | 4.4511 | 4.4511 | 1,144,897 |
| Sep 17, 2024 | 4.1458 | 4.1803 | 4.0769 | 4.1261 | 4.1261 | 178,725 |
| Sep 16, 2024 | 4.1852 | 4.1852 | 4.0966 | 4.1753 | 4.1753 | 97,025 |
| Sep 13, 2024 | 4.2100 | 4.2600 | 4.1800 | 4.2000 | 4.2000 | 86,468 |
| Sep 12, 2024 | 4.1000 | 4.2200 | 4.1000 | 4.1900 | 4.1900 | 70,600 |
| Sep 11, 2024 | 4.0900 | 4.1700 | 4.0900 | 4.1100 | 4.1100 | 63,416 |
| Sep 10, 2024 | 4.0800 | 4.1000 | 3.9900 | 4.0800 | 4.0800 | 134,266 |
| Sep 9, 2024 | 4.1300 | 4.1300 | 4.0700 | 4.0800 | 4.0800 | 45,268 |
| Sep 6, 2024 | 4.1700 | 4.1700 | 4.0200 | 4.1000 | 4.1000 | 146,049 |
| Sep 5, 2024 | 4.1900 | 4.2200 | 4.1200 | 4.1500 | 4.1500 | 129,920 |
| Sep 4, 2024 | 4.1600 | 4.2500 | 4.0800 | 4.1800 | 4.1800 | 165,672 |
| Sep 3, 2024 | 4.2000 | 4.2100 | 4.0900 | 4.1800 | 4.1800 | 93,183 |
| Sep 2, 2024 | 4.0800 | 4.2100 | 4.0800 | 4.2100 | 4.2100 | 135,518 |
| Aug 30, 2024 | 4.0600 | 4.1400 | 4.0400 | 4.0800 | 4.0800 | 97,011 |
| Aug 29, 2024 | 4.0100 | 4.0500 | 3.9500 | 4.0200 | 4.0200 | 261,206 |
| Aug 28, 2024 | 4.0300 | 4.0600 | 3.9800 | 4.0100 | 4.0100 | 54,463 |
| Aug 27, 2024 | 3.9900 | 4.0800 | 3.9800 | 4.0600 | 4.0600 | 317,359 |
| Aug 26, 2024 | 3.9700 | 4.0100 | 3.9150 | 3.9900 | 3.9900 | 150,976 |
| Aug 23, 2024 | 4.1000 | 4.1000 | 3.9800 | 3.9800 | 3.9800 | 249,315 |
| Aug 22, 2024 | 4.1000 | 4.1200 | 4.0600 | 4.1000 | 4.1000 | 67,120 |
| Aug 21, 2024 | 4.1100 | 4.1400 | 4.0850 | 4.1000 | 4.1000 | 151,830 |
| Aug 20, 2024 | 4.1200 | 4.1250 | 4.0600 | 4.1100 | 4.1100 | 47,880 |
| Aug 19, 2024 | 4.1800 | 4.2000 | 4.1000 | 4.1300 | 4.1300 | 110,076 |
| Aug 16, 2024 | 4.2100 | 4.2100 | 4.1300 | 4.1800 | 4.1800 | 119,048 |
| Aug 15, 2024 | 4.1700 | 4.2100 | 4.1000 | 4.2100 | 4.2100 | 111,141 |
| Aug 14, 2024 | 4.1800 | 4.2100 | 4.0800 | 4.1700 | 4.1700 | 82,596 |
| Aug 13, 2024 | 4.2100 | 4.2100 | 4.1600 | 4.1800 | 4.1800 | 43,664 |
| Aug 12, 2024 | 4.2000 | 4.2500 | 4.1600 | 4.1900 | 4.1900 | 146,599 |
| Aug 9, 2024 | 4.1300 | 4.2000 | 4.1100 | 4.2000 | 4.2000 | 65,158 |
| Aug 8, 2024 | 4.0800 | 4.1400 | 4.0300 | 4.1400 | 4.1400 | 203,155 |
| Aug 7, 2024 | 4.0900 | 4.1200 | 4.0400 | 4.0700 | 4.0700 | 76,006 |
| Aug 6, 2024 | 3.9900 | 4.1100 | 3.9900 | 4.0900 | 4.0900 | 110,227 |
| Aug 5, 2024 | 4.1400 | 4.2000 | 3.9900 | 3.9900 | 3.9900 | 162,734 |
| Aug 2, 2024 | 4.1700 | 4.2400 | 4.0800 | 4.2400 | 4.2400 | 197,634 |
| Aug 1, 2024 | 4.2900 | 4.2950 | 4.1600 | 4.2100 | 4.2100 | 221,373 |
| Jul 31, 2024 | 4.3500 | 4.3700 | 4.2600 | 4.3000 | 4.3000 | 192,103 |
| Jul 30, 2024 | 4.3200 | 4.4000 | 4.3100 | 4.3200 | 4.3200 | 151,359 |
| Jul 29, 2024 | 4.2300 | 4.3500 | 4.2300 | 4.3400 | 4.3400 | 140,394 |
| Jul 26, 2024 | 4.3000 | 4.3100 | 4.2000 | 4.2100 | 4.2100 | 78,896 |
| Jul 25, 2024 | 4.3500 | 4.3600 | 4.2600 | 4.3100 | 4.3100 | 130,174 |
| Jul 24, 2024 | 4.3400 | 4.4100 | 4.2900 | 4.3900 | 4.3900 | 256,803 |
| Jul 23, 2024 | 4.4000 | 4.4300 | 4.3500 | 4.3600 | 4.3600 | 234,045 |
| Jul 22, 2024 | 4.3800 | 4.5300 | 4.3700 | 4.4000 | 4.4000 | 548,858 |
| Jul 19, 2024 | 4.2600 | 4.4400 | 4.2500 | 4.3800 | 4.3800 | 551,809 |
| Jul 18, 2024 | 4.0300 | 4.2800 | 4.0200 | 4.2500 | 4.2500 | 496,902 |
| Jul 17, 2024 | 3.9800 | 4.0400 | 3.9500 | 4.0400 | 4.0400 | 104,694 |
| Jul 16, 2024 | 3.9300 | 3.9600 | 3.8300 | 3.9500 | 3.9500 | 164,175 |
| Jul 15, 2024 | 4.0800 | 4.1400 | 3.9000 | 3.9200 | 3.9200 | 1,250,980 |
| Jul 12, 2024 | 3.9600 | 4.0800 | 3.8700 | 4.0100 | 4.0100 | 816,570 |
| Jul 11, 2024 | 3.6500 | 3.9600 | 3.6500 | 3.9500 | 3.9500 | 352,462 |
| Jul 10, 2024 | 3.6000 | 3.6100 | 3.4900 | 3.5400 | 3.5400 | 147,629 |
| Jul 9, 2024 | 3.6400 | 3.6400 | 3.5600 | 3.5900 | 3.5900 | 47,863 |
| Jul 8, 2024 | 3.6100 | 3.6300 | 3.5500 | 3.6200 | 3.6200 | 47,119 |
| Jul 5, 2024 | 3.5600 | 3.6500 | 3.5500 | 3.6100 | 3.6100 | 50,393 |
| Jul 4, 2024 | 3.7300 | 3.7800 | 3.5500 | 3.5800 | 3.5800 | 222,351 |
| Jul 3, 2024 | 3.8300 | 3.8600 | 3.7000 | 3.7000 | 3.7000 | 111,020 |
| Jul 2, 2024 | 3.7200 | 3.8200 | 3.7100 | 3.8200 | 3.8200 | 110,780 |
| Jul 1, 2024 | 3.9200 | 3.9200 | 3.7000 | 3.7100 | 3.7100 | 138,422 |
| Jun 28, 2024 | 3.9500 | 4.0400 | 3.9100 | 3.9400 | 3.9400 | 288,112 |
| Jun 27, 2024 | 3.9100 | 3.9800 | 3.8900 | 3.9800 | 3.9800 | 227,272 |
| Jun 26, 2024 | 3.8500 | 3.9400 | 3.8200 | 3.9000 | 3.9000 | 197,938 |
| Jun 25, 2024 | 3.8100 | 3.8800 | 3.8000 | 3.8700 | 3.8700 | 149,925 |
| Jun 24, 2024 | 3.8200 | 3.8200 | 3.6800 | 3.8200 | 3.8200 | 176,787 |
| Jun 21, 2024 | 3.7000 | 3.8300 | 3.7000 | 3.8200 | 3.8200 | 362,515 |
| Jun 20, 2024 | 3.6100 | 3.7700 | 3.6100 | 3.7000 | 3.7000 | 331,601 |
| Jun 19, 2024 | 3.4800 | 3.6250 | 3.4700 | 3.6000 | 3.6000 | 432,936 |
| Jun 18, 2024 | 3.4200 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 243,760 |
| Jun 17, 2024 | 3.4600 | 3.5100 | 3.4100 | 3.4400 | 3.4400 | 231,804 |
| Jun 14, 2024 | 3.4700 | 3.5200 | 3.4050 | 3.4600 | 3.4600 | 223,706 |
| Jun 13, 2024 | 3.3600 | 3.4900 | 3.3600 | 3.4800 | 3.4800 | 266,238 |
| Jun 12, 2024 | 3.3000 | 3.3700 | 3.2700 | 3.3400 | 3.3400 | 146,969 |
| Jun 11, 2024 | 3.3900 | 3.4150 | 3.3100 | 3.3300 | 3.3300 | 171,140 |
| Jun 7, 2024 | 3.4200 | 3.4700 | 3.3700 | 3.4500 | 3.4500 | 126,794 |
| Jun 6, 2024 | 3.4700 | 3.4700 | 3.3500 | 3.4300 | 3.4300 | 196,027 |
| Jun 5, 2024 | 3.4000 | 3.4900 | 3.3300 | 3.4700 | 3.4700 | 246,239 |
| Jun 4, 2024 | 3.2000 | 3.3500 | 3.1950 | 3.3400 | 3.3400 | 227,984 |
| Jun 3, 2024 | 3.3600 | 3.3600 | 3.1800 | 3.2000 | 3.2000 | 481,089 |
| May 31, 2024 | 3.4700 | 3.5000 | 3.1900 | 3.2700 | 3.2700 | 476,669 |
| May 30, 2024 | 3.1900 | 3.2400 | 3.1500 | 3.2000 | 3.2000 | 485,003 |
| May 29, 2024 | 3.1300 | 3.2000 | 3.1300 | 3.1800 | 3.1800 | 118,149 |
| May 28, 2024 | 3.2200 | 3.2400 | 3.1700 | 3.1900 | 3.1900 | 113,605 |
| May 27, 2024 | 3.1300 | 3.2400 | 3.1200 | 3.2200 | 3.2200 | 140,043 |
| May 24, 2024 | 3.1700 | 3.1700 | 3.0900 | 3.1300 | 3.1300 | 163,791 |
| May 23, 2024 | 3.0800 | 3.1700 | 3.0100 | 3.1600 | 3.1600 | 238,360 |
| May 22, 2024 | 3.1500 | 3.1750 | 3.0500 | 3.0800 | 3.0800 | 239,156 |
| May 21, 2024 | 3.2700 | 3.2700 | 3.1300 | 3.1500 | 3.1500 | 224,066 |
| May 20, 2024 | 3.3000 | 3.3100 | 3.2600 | 3.2600 | 3.2600 | 244,667 |
| May 17, 2024 | 3.3400 | 3.3400 | 3.2950 | 3.3100 | 3.3100 | 450,088 |
| May 16, 2024 | 3.4400 | 3.4400 | 3.3300 | 3.3400 | 3.3400 | 146,244 |
| May 15, 2024 | 3.3600 | 3.4450 | 3.3500 | 3.4000 | 3.4000 | 138,001 |
| May 14, 2024 | 3.2900 | 3.3600 | 3.2600 | 3.3600 | 3.3600 | 215,598 |
| May 13, 2024 | 3.3000 | 3.4500 | 3.3000 | 3.3600 | 3.3600 | 144,660 |
| May 10, 2024 | 3.2700 | 3.3800 | 3.2500 | 3.2900 | 3.2900 | 213,304 |
| May 9, 2024 | 3.3300 | 3.4200 | 3.2700 | 3.2700 | 3.2700 | 172,715 |
| May 8, 2024 | 3.3500 | 3.5000 | 3.3300 | 3.3900 | 3.3900 | 256,877 |
| May 7, 2024 | 3.5000 | 3.5000 | 3.3500 | 3.3700 | 3.3700 | 226,316 |
| May 6, 2024 | 3.4200 | 3.4550 | 3.3200 | 3.3500 | 3.3500 | 312,468 |
| May 3, 2024 | 3.5200 | 3.6000 | 3.4000 | 3.4100 | 3.4100 | 159,457 |
| May 2, 2024 | 3.4500 | 3.5100 | 3.3500 | 3.4700 | 3.4700 | 399,604 |
| May 1, 2024 | 3.4700 | 3.5300 | 3.4300 | 3.4500 | 3.4500 | 170,620 |
| Apr 30, 2024 | 3.5850 | 3.6000 | 3.4800 | 3.5000 | 3.5000 | 176,543 |
| Apr 29, 2024 | 3.4900 | 3.6300 | 3.4900 | 3.6300 | 3.6300 | 273,613 |
| Apr 26, 2024 | 3.5000 | 3.5600 | 3.4200 | 3.5100 | 3.5100 | 482,986 |
| Apr 24, 2024 | 3.7000 | 3.7000 | 3.4800 | 3.5800 | 3.5800 | 898,073 |
| Apr 23, 2024 | 3.8100 | 3.8600 | 3.6000 | 3.7000 | 3.7000 | 1,507,904 |
| Apr 22, 2024 | 3.9200 | 4.0900 | 3.9200 | 4.0900 | 4.0900 | 54,996 |
| Apr 19, 2024 | 3.9700 | 4.0000 | 3.8900 | 3.9400 | 3.9400 | 114,864 |
| Apr 18, 2024 | 4.0300 | 4.0900 | 3.9300 | 4.0000 | 4.0000 | 186,778 |
| Apr 17, 2024 | 4.0000 | 4.0800 | 3.9200 | 4.0200 | 4.0200 | 167,847 |
| Apr 16, 2024 | 4.1600 | 4.1800 | 3.9400 | 4.0000 | 4.0000 | 315,589 |
| Apr 15, 2024 | 4.1700 | 4.2500 | 4.1700 | 4.2300 | 4.2300 | 86,360 |
| Apr 12, 2024 | 4.2500 | 4.2500 | 4.1400 | 4.2000 | 4.2000 | 166,692 |
| Apr 11, 2024 | 4.2000 | 4.2700 | 4.2000 | 4.2400 | 4.2400 | 84,954 |
| Apr 10, 2024 | 4.2200 | 4.3400 | 4.2200 | 4.3100 | 4.3100 | 103,662 |
| Apr 9, 2024 | 4.2500 | 4.2700 | 4.1400 | 4.2600 | 4.2600 | 206,749 |
| Apr 8, 2024 | 4.2300 | 4.2400 | 4.1000 | 4.2200 | 4.2200 | 216,012 |
| Apr 5, 2024 | 4.3000 | 4.3500 | 4.2300 | 4.2600 | 4.2600 | 89,224 |
| Apr 4, 2024 | 4.3700 | 4.4800 | 4.2900 | 4.3200 | 4.3200 | 140,788 |
| Apr 3, 2024 | 4.4000 | 4.4600 | 4.3400 | 4.3500 | 4.3500 | 139,394 |
| Apr 2, 2024 | 4.4500 | 4.5000 | 4.3700 | 4.4300 | 4.4300 | 227,550 |
| Mar 28, 2024 | 4.3500 | 4.5100 | 4.3200 | 4.4500 | 4.4500 | 409,491 |
| Mar 27, 2024 | 4.2000 | 4.3700 | 4.2000 | 4.3500 | 4.3500 | 347,760 |
| Mar 26, 2024 | 4.1100 | 4.1900 | 4.0800 | 4.1900 | 4.1900 | 147,116 |
| Mar 25, 2024 | 4.1700 | 4.1800 | 4.1100 | 4.1100 | 4.1100 | 98,078 |
| Mar 22, 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1800 | 4.1800 | 149,718 |
| Mar 21, 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1300 | 4.1300 | 291,059 |
| Mar 20, 2024 | 4.0500 | 4.1900 | 4.0500 | 4.1200 | 4.1200 | 184,188 |
| Mar 19, 2024 | 4.0200 | 4.1300 | 3.9400 | 4.1300 | 4.1300 | 428,679 |
| Mar 18, 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0300 | 4.0300 | 217,120 |
| Mar 15, 2024 | 4.0700 | 4.1650 | 4.0700 | 4.1400 | 4.1400 | 283,975 |
| Mar 14, 2024 | 4.2500 | 4.3800 | 4.0200 | 4.0700 | 4.0700 | 376,136 |
| Mar 13, 2024 | 4.2900 | 4.3300 | 4.2300 | 4.3000 | 4.3000 | 146,297 |
| Mar 12, 2024 | 4.3700 | 4.4400 | 4.2500 | 4.2800 | 4.2800 | 239,273 |
| Mar 11, 2024 | 4.3900 | 4.4000 | 4.3000 | 4.3100 | 4.3100 | 153,285 |
| Mar 8, 2024 | 4.3000 | 4.4400 | 4.3000 | 4.3900 | 4.3900 | 207,450 |
| Mar 7, 2024 | 4.3500 | 4.3650 | 4.2800 | 4.3100 | 4.3100 | 257,792 |
| Mar 6, 2024 | 4.2300 | 4.4100 | 4.2000 | 4.3400 | 4.3400 | 898,391 |
| Mar 5, 2024 | 4.2500 | 4.2900 | 4.1400 | 4.2400 | 4.2400 | 413,665 |
| Mar 4, 2024 | 4.3900 | 4.4300 | 4.2000 | 4.2500 | 4.2500 | 372,981 |
| Mar 1, 2024 | 4.4100 | 4.5000 | 4.2800 | 4.2900 | 4.2900 | 3,031,753 |
| Feb 29, 2024 | 4.1900 | 4.4800 | 3.8800 | 4.4100 | 4.4100 | 7,054,836 |
| Feb 28, 2024 | 4.1500 | 4.1900 | 4.0700 | 4.1900 | 4.1900 | 204,009 |
| Feb 27, 2024 | 4.1200 | 4.1500 | 4.0000 | 4.1500 | 4.1500 | 324,599 |
| Feb 26, 2024 | 4.1400 | 4.1900 | 4.0100 | 4.1200 | 4.1200 | 271,136 |
| Feb 23, 2024 | 3.9600 | 4.1500 | 3.9600 | 4.1500 | 4.1500 | 203,377 |
| Feb 22, 2024 | 3.9400 | 4.0900 | 3.8900 | 4.0900 | 4.0900 | 164,513 |
| Feb 21, 2024 | 4.0600 | 4.1000 | 3.8700 | 3.9400 | 3.9400 | 366,388 |
| Feb 20, 2024 | 4.1300 | 4.1300 | 3.9800 | 4.0500 | 4.0500 | 361,430 |
| Feb 19, 2024 | 3.9800 | 4.1300 | 3.9300 | 4.1100 | 4.1100 | 176,429 |
| Feb 16, 2024 | 3.9400 | 4.1000 | 3.9100 | 4.1000 | 4.1000 | 598,345 |
| Feb 15, 2024 | 3.7000 | 3.9300 | 3.6700 | 3.9300 | 3.9300 | 315,143 |
| Feb 14, 2024 | 3.7000 | 3.8450 | 3.6800 | 3.7700 | 3.7700 | 356,222 |
| Feb 13, 2024 | 3.7700 | 3.7700 | 3.5550 | 3.7400 | 3.7400 | 804,249 |
| Feb 12, 2024 | 3.8500 | 3.9200 | 3.8000 | 3.8300 | 3.8300 | 219,018 |
| Feb 9, 2024 | 3.9600 | 3.9800 | 3.8600 | 3.8900 | 3.8900 | 399,725 |
| Feb 8, 2024 | 3.9400 | 4.0800 | 3.9200 | 3.9200 | 3.9200 | 396,733 |
| Feb 7, 2024 | 3.9500 | 4.0500 | 3.8900 | 3.9500 | 3.9500 | 366,649 |
| Feb 6, 2024 | 3.9100 | 3.9500 | 3.8400 | 3.8800 | 3.8800 | 247,763 |
| Feb 5, 2024 | 3.9500 | 4.0000 | 3.8700 | 3.9100 | 3.9100 | 191,856 |
| Feb 2, 2024 | 3.9900 | 3.9900 | 3.8300 | 3.9500 | 3.9500 | 384,919 |
| Feb 1, 2024 | 3.7200 | 3.9700 | 3.7100 | 3.9600 | 3.9600 | 493,948 |
| Jan 31, 2024 | 3.6500 | 3.8600 | 3.6500 | 3.7200 | 3.7200 | 921,456 |
| Jan 30, 2024 | 3.2000 | 3.2600 | 3.1300 | 3.1800 | 3.1800 | 512,407 |
| Jan 29, 2024 | 3.0300 | 3.2050 | 3.0300 | 3.1600 | 3.1600 | 568,139 |
| Jan 25, 2024 | 2.9500 | 3.0900 | 2.9100 | 3.0300 | 3.0300 | 486,654 |
| Jan 24, 2024 | 2.9300 | 2.9400 | 2.8700 | 2.9400 | 2.9400 | 413,710 |
| Jan 23, 2024 | 2.9500 | 2.9900 | 2.9100 | 2.9300 | 2.9300 | 234,973 |
| Jan 22, 2024 | 2.9600 | 3.0100 | 2.8900 | 2.9500 | 2.9500 | 432,810 |
| Jan 19, 2024 | 3.0600 | 3.0600 | 2.9000 | 2.9600 | 2.9600 | 310,528 |
| Jan 18, 2024 | 2.9300 | 3.1200 | 2.8800 | 3.0400 | 3.0400 | 1,091,119 |
| Jan 17, 2024 | 2.8700 | 2.9700 | 2.8700 | 2.8900 | 2.8900 | 294,632 |
| Jan 16, 2024 | 2.8700 | 2.9300 | 2.8400 | 2.8900 | 2.8900 | 357,396 |
| Jan 15, 2024 | 2.7900 | 2.8000 | 2.7400 | 2.8000 | 2.8000 | 51,144 |
| Jan 12, 2024 | 2.7900 | 2.8000 | 2.7100 | 2.7800 | 2.7800 | 389,572 |
| Jan 11, 2024 | 2.8000 | 2.8300 | 2.7700 | 2.8000 | 2.8000 | 237,817 |
| Jan 10, 2024 | 2.8300 | 2.8300 | 2.7400 | 2.8000 | 2.8000 | 398,750 |
| Jan 9, 2024 | 2.7750 | 2.9000 | 2.7750 | 2.8100 | 2.8100 | 310,084 |
| Jan 8, 2024 | 2.8100 | 2.8700 | 2.7300 | 2.7600 | 2.7600 | 336,057 |
| Jan 5, 2024 | 2.8800 | 2.8900 | 2.7700 | 2.8600 | 2.8600 | 354,292 |
| Jan 4, 2024 | 2.8100 | 2.8900 | 2.7200 | 2.8900 | 2.8900 | 595,391 |
| Jan 3, 2024 | 2.9100 | 2.9100 | 2.7900 | 2.8100 | 2.8100 | 725,366 |
| Jan 2, 2024 | 2.9000 | 2.9400 | 2.8500 | 2.9300 | 2.9300 | 156,768 |
| Dec 29, 2023 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 188,222 |
| Dec 28, 2023 | 2.9700 | 3.0000 | 2.9500 | 2.9700 | 2.9700 | 146,231 |
| Dec 27, 2023 | 2.8600 | 2.9700 | 2.8300 | 2.9500 | 2.9500 | 178,809 |
Related Tickers
FSF.AX Fonterra Shareholders Fund
4.8000
+2.13%
RIC.AX Ridley Corporation Limited
2.7200
+1.49%
CVT.NZ Comvita Limited
0.8100
+1.25%
BGA.AX Bega Cheese Limited
5.74
0.00%
CBO.AX Cobram Estate Olives Limited
2.1000
+0.96%
FTLF FitLife Brands, Inc.
32.07
-0.56%
NESTLEIND.NS Nestlé India Limited
2,158.00
-0.40%
BRBR BellRing Brands, Inc.
76.66
+0.68%
MKC McCormick & Company, Incorporated
78.03
-0.13%
NSRGY Nestlé S.A.
82.35
+0.07%