3.3400
-0.1300
(-3.75%)
At close: 4:10:37 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 | 3.3700 | 3.4000 | 3.2900 | 3.3400 | 3.3400 | 982,004 |
| Apr 4, 2025 | 3.3700 | 3.4000 | 3.2900 | 3.3400 | 3.3400 | 982,004 |
| Apr 3, 2025 | 3.4600 | 3.4950 | 3.3800 | 3.4700 | 3.4700 | 550,007 |
| Apr 2, 2025 | 3.5600 | 3.5900 | 3.4500 | 3.4900 | 3.4900 | 861,832 |
| Apr 1, 2025 | 3.6000 | 3.6500 | 3.4700 | 3.5500 | 3.5500 | 657,668 |
| Mar 31, 2025 | 3.7200 | 3.7200 | 3.5600 | 3.6100 | 3.6100 | 1,160,384 |
| Mar 28, 2025 | 3.7900 | 3.8200 | 3.7100 | 3.7700 | 3.7700 | 767,452 |
| Mar 27, 2025 | 3.8500 | 3.9000 | 3.7600 | 3.8300 | 3.8300 | 552,244 |
| Mar 26, 2025 | 3.9800 | 4.0000 | 3.8800 | 3.8900 | 3.8900 | 506,798 |
| Mar 25, 2025 | 4.1400 | 4.1700 | 4.0100 | 4.0100 | 4.0100 | 427,531 |
| Mar 24, 2025 | 4.1500 | 4.2250 | 4.0450 | 4.1100 | 4.1100 | 568,467 |
| Mar 21, 2025 | 4.2000 | 4.2500 | 4.0500 | 4.1900 | 4.1900 | 996,203 |
| Mar 20, 2025 | 4.0100 | 4.1600 | 3.9750 | 4.1100 | 4.1100 | 745,548 |
| Mar 19, 2025 | 4.0000 | 4.0900 | 3.8900 | 3.9100 | 3.9100 | 492,449 |
| Mar 18, 2025 | 4.1400 | 4.1500 | 3.9300 | 3.9400 | 3.9400 | 919,230 |
| Mar 17, 2025 | 3.9500 | 4.0500 | 3.8400 | 3.9200 | 3.9200 | 547,824 |
| Mar 14, 2025 | 3.8300 | 3.8900 | 3.7800 | 3.8500 | 3.8500 | 514,218 |
| Mar 13, 2025 | 3.8700 | 4.0100 | 3.8100 | 3.8500 | 3.8500 | 712,719 |
| Mar 12, 2025 | 3.7800 | 3.8900 | 3.7000 | 3.8300 | 3.8300 | 1,140,664 |
| Mar 11, 2025 | 3.7600 | 3.7700 | 3.6600 | 3.7000 | 3.7000 | 1,099,850 |
| Mar 10, 2025 | 3.8900 | 3.9400 | 3.8300 | 3.8500 | 3.8500 | 687,967 |
| Mar 7, 2025 | 4.0000 | 4.0000 | 3.8850 | 3.9200 | 3.9200 | 629,353 |
| Mar 6, 2025 | 4.2300 | 4.3000 | 4.0100 | 4.0100 | 4.0100 | 776,417 |
| Mar 5, 2025 | 4.0700 | 4.1700 | 4.0700 | 4.1000 | 4.1000 | 526,352 |
| Mar 4, 2025 | 4.0300 | 4.1600 | 3.9400 | 4.0000 | 4.0000 | 652,789 |
| Mar 3, 2025 | 4.1200 | 4.2500 | 4.0550 | 4.1800 | 4.1800 | 1,088,270 |
| Feb 28, 2025 | 4.0000 | 4.1700 | 3.9700 | 4.1100 | 4.1100 | 1,133,243 |
| Feb 27, 2025 | 4.2100 | 4.2400 | 4.0400 | 4.0400 | 4.0400 | 677,701 |
| Feb 26, 2025 | 4.3700 | 4.3700 | 4.1600 | 4.1600 | 4.1600 | 859,699 |
| Feb 25, 2025 | 4.5000 | 4.5400 | 4.3600 | 4.4200 | 4.4200 | 795,107 |
| Feb 24, 2025 | 4.6500 | 4.6800 | 4.4600 | 4.5600 | 4.5600 | 705,819 |
| Feb 21, 2025 | 5.0000 | 5.0000 | 4.7300 | 4.7600 | 4.7600 | 1,172,923 |
| Feb 20, 2025 | 5.0700 | 5.1600 | 5.0200 | 5.0600 | 5.0600 | 326,104 |
| Feb 19, 2025 | 5.1600 | 5.1700 | 5.0100 | 5.0700 | 5.0700 | 605,748 |
| Feb 18, 2025 | 5.1800 | 5.1900 | 5.0200 | 5.0900 | 5.0900 | 500,763 |
| Feb 17, 2025 | 5.1200 | 5.2100 | 5.0600 | 5.2000 | 5.2000 | 333,565 |
| Feb 14, 2025 | 5.3000 | 5.4200 | 5.0600 | 5.1500 | 5.1500 | 810,625 |
| Feb 13, 2025 | 5.6600 | 5.6600 | 5.2700 | 5.3000 | 5.3000 | 589,838 |
| Feb 12, 2025 | 5.6700 | 5.8100 | 5.5500 | 5.5900 | 5.5900 | 443,038 |
| Feb 11, 2025 | 6.0000 | 6.0000 | 5.6900 | 5.7300 | 5.7300 | 420,693 |
| Feb 10, 2025 | 5.9800 | 6.0200 | 5.8900 | 5.9700 | 5.9700 | 217,271 |
| Feb 7, 2025 | 6.1800 | 6.2800 | 5.9900 | 5.9900 | 5.9900 | 340,842 |
| Feb 6, 2025 | 6.0500 | 6.2150 | 5.9300 | 6.1500 | 6.1500 | 365,234 |
| Feb 5, 2025 | 5.9400 | 6.1100 | 5.9000 | 6.0000 | 6.0000 | 283,860 |
| Feb 4, 2025 | 5.9700 | 6.0500 | 5.8500 | 5.8700 | 5.8700 | 265,051 |
| Feb 3, 2025 | 6.0300 | 6.1100 | 5.8500 | 5.9200 | 5.9200 | 367,262 |
| Jan 31, 2025 | 5.9900 | 6.2600 | 5.9500 | 6.2000 | 6.2000 | 584,397 |
| Jan 30, 2025 | 6.0500 | 6.1700 | 5.9000 | 5.9100 | 5.9100 | 265,984 |
| Jan 29, 2025 | 6.0400 | 6.2700 | 5.9400 | 5.9400 | 5.9400 | 360,773 |
| Jan 28, 2025 | 5.9300 | 5.9800 | 5.6700 | 5.9800 | 5.9800 | 1,223,043 |
| Jan 24, 2025 | 6.5400 | 6.6200 | 6.4150 | 6.5400 | 6.5400 | 727,635 |
| Jan 23, 2025 | 6.2600 | 6.5800 | 6.2100 | 6.5800 | 6.5800 | 1,384,359 |
| Jan 22, 2025 | 6.0000 | 6.2600 | 6.0000 | 6.2400 | 6.2400 | 874,369 |
| Jan 21, 2025 | 5.8400 | 5.9100 | 5.7200 | 5.8500 | 5.8500 | 471,532 |
| Jan 20, 2025 | 5.9900 | 6.0200 | 5.8100 | 5.9300 | 5.9300 | 253,148 |
| Jan 17, 2025 | 5.8600 | 6.0500 | 5.8400 | 5.9900 | 5.9900 | 285,958 |
| Jan 16, 2025 | 5.9400 | 6.0500 | 5.9000 | 5.9100 | 5.9100 | 351,915 |
| Jan 15, 2025 | 5.9400 | 6.1900 | 5.8600 | 5.8700 | 5.8700 | 290,225 |
| Jan 14, 2025 | 5.6800 | 5.9800 | 5.6800 | 5.9100 | 5.9100 | 337,187 |
| Jan 13, 2025 | 5.7000 | 5.8400 | 5.6750 | 5.7200 | 5.7200 | 294,008 |
| Jan 10, 2025 | 5.9500 | 5.9900 | 5.7700 | 5.8600 | 5.8600 | 306,841 |
| Jan 9, 2025 | 6.1300 | 6.1900 | 5.9400 | 5.9700 | 5.9700 | 281,468 |
| Jan 8, 2025 | 6.0600 | 6.2600 | 6.0400 | 6.1600 | 6.1600 | 580,754 |
| Jan 7, 2025 | 5.8100 | 6.2700 | 5.7700 | 6.1700 | 6.1700 | 841,982 |
| Jan 6, 2025 | 5.5000 | 5.7800 | 5.4800 | 5.7700 | 5.7700 | 394,801 |
| Jan 3, 2025 | 5.3700 | 5.6500 | 5.3300 | 5.5100 | 5.5100 | 560,106 |
| Jan 2, 2025 | 5.0500 | 5.1400 | 4.9500 | 5.0900 | 5.0900 | 162,810 |
| Dec 31, 2024 | 4.9800 | 5.1000 | 4.9100 | 5.0500 | 5.0500 | 223,451 |
| Dec 30, 2024 | 4.9900 | 5.0800 | 4.9300 | 5.0200 | 5.0200 | 525,738 |
| Dec 27, 2024 | 4.9800 | 5.0200 | 4.9250 | 5.0000 | 5.0000 | 161,131 |
| Dec 24, 2024 | 4.9300 | 4.9700 | 4.8700 | 4.9400 | 4.9400 | 209,002 |
| Dec 23, 2024 | 4.7600 | 5.0150 | 4.7600 | 4.9200 | 4.9200 | 419,799 |
| Dec 20, 2024 | 4.9900 | 4.9900 | 4.7300 | 4.7400 | 4.7400 | 931,609 |
| Dec 19, 2024 | 5.1500 | 5.1900 | 4.9650 | 5.0000 | 5.0000 | 573,969 |
| Dec 18, 2024 | 5.1300 | 5.2700 | 5.0500 | 5.2400 | 5.2400 | 504,296 |
| Dec 17, 2024 | 5.2400 | 5.3300 | 5.0750 | 5.1600 | 5.1600 | 600,008 |
| Dec 16, 2024 | 5.6700 | 5.6700 | 5.1800 | 5.2400 | 5.2400 | 2,727,374 |
| Dec 13, 2024 | 5.7900 | 5.8100 | 5.6700 | 5.7400 | 5.7400 | 439,071 |
| Dec 12, 2024 | 6.0000 | 6.0400 | 5.7700 | 5.8000 | 5.8000 | 421,233 |
| Dec 11, 2024 | 6.1700 | 6.2400 | 5.6800 | 6.0900 | 6.0900 | 1,372,653 |
| Dec 10, 2024 | 5.6100 | 5.7600 | 5.5300 | 5.6100 | 5.6100 | 456,331 |
| Dec 9, 2024 | 5.9000 | 5.9000 | 5.6450 | 5.6700 | 5.6700 | 275,282 |
| Dec 6, 2024 | 6.0400 | 6.0400 | 5.8400 | 5.9100 | 5.9100 | 305,576 |
| Dec 5, 2024 | 6.2000 | 6.2200 | 6.0300 | 6.0700 | 6.0700 | 330,915 |
| Dec 4, 2024 | 6.1700 | 6.2900 | 6.0500 | 6.2800 | 6.2800 | 670,497 |
| Dec 3, 2024 | 5.9200 | 6.1100 | 5.8800 | 6.1100 | 6.1100 | 480,420 |
| Dec 2, 2024 | 5.6500 | 5.9100 | 5.5800 | 5.9100 | 5.9100 | 678,626 |
| Nov 29, 2024 | 5.5100 | 5.6400 | 5.3600 | 5.6100 | 5.6100 | 505,570 |
| Nov 28, 2024 | 5.6700 | 5.7600 | 5.5100 | 5.5100 | 5.5100 | 605,110 |
| Nov 27, 2024 | 5.9600 | 6.0000 | 5.6300 | 5.7100 | 5.7100 | 545,863 |
| Nov 26, 2024 | 5.8700 | 6.0000 | 5.8300 | 5.9600 | 5.9600 | 503,296 |
| Nov 25, 2024 | 6.0000 | 6.0900 | 5.8400 | 5.9000 | 5.9000 | 1,089,586 |
| Nov 22, 2024 | 6.1100 | 6.3700 | 6.0300 | 6.1000 | 6.1000 | 906,510 |
| Nov 21, 2024 | 6.0400 | 6.1100 | 5.9600 | 6.0900 | 6.0900 | 445,957 |
| Nov 20, 2024 | 5.9400 | 6.0550 | 5.9000 | 6.0300 | 6.0300 | 403,688 |
| Nov 19, 2024 | 5.9100 | 5.9700 | 5.7100 | 5.9400 | 5.9400 | 630,420 |
| Nov 18, 2024 | 5.6000 | 5.9050 | 5.5000 | 5.8500 | 5.8500 | 1,089,605 |
| Nov 15, 2024 | 5.2300 | 5.2300 | 5.0300 | 5.1600 | 5.1600 | 332,913 |
| Nov 14, 2024 | 5.2000 | 5.2950 | 5.1000 | 5.2500 | 5.2500 | 327,805 |
| Nov 13, 2024 | 5.4300 | 5.4600 | 5.1600 | 5.2300 | 5.2300 | 418,950 |
| Nov 12, 2024 | 5.7400 | 5.8000 | 5.3400 | 5.3700 | 5.3700 | 728,170 |
| Nov 11, 2024 | 5.6000 | 5.7900 | 5.5800 | 5.7300 | 5.7300 | 435,807 |
| Nov 8, 2024 | 5.5600 | 5.6800 | 5.4700 | 5.6500 | 5.6500 | 731,928 |
| Nov 7, 2024 | 5.3400 | 5.3600 | 5.1000 | 5.3400 | 5.3400 | 345,571 |
| Nov 6, 2024 | 5.2600 | 5.5000 | 5.2600 | 5.2800 | 5.2800 | 402,452 |
| Nov 5, 2024 | 5.2400 | 5.2900 | 5.0800 | 5.2400 | 5.2400 | 393,570 |
| Nov 4, 2024 | 5.1500 | 5.4100 | 5.1500 | 5.2700 | 5.2700 | 567,397 |
| Nov 1, 2024 | 5.0200 | 5.1500 | 5.0200 | 5.1100 | 5.1100 | 246,749 |
| Oct 31, 2024 | 4.9700 | 5.2500 | 4.9400 | 5.2500 | 5.2500 | 723,061 |
| Oct 30, 2024 | 5.0100 | 5.1300 | 4.9700 | 5.0200 | 5.0200 | 383,605 |
| Oct 29, 2024 | 5.0800 | 5.1100 | 4.8300 | 4.9600 | 4.9600 | 485,503 |
| Oct 28, 2024 | 5.1300 | 5.1450 | 4.9700 | 5.0200 | 5.0200 | 447,048 |
| Oct 25, 2024 | 5.0100 | 5.1700 | 5.0100 | 5.1300 | 5.1300 | 259,460 |
| Oct 24, 2024 | 5.0500 | 5.0800 | 4.9100 | 5.0100 | 5.0100 | 538,638 |
| Oct 23, 2024 | 5.1200 | 5.1900 | 4.9800 | 5.1400 | 5.1400 | 485,347 |
| Oct 22, 2024 | 5.2500 | 5.2500 | 5.0500 | 5.1600 | 5.1600 | 426,423 |
| Oct 21, 2024 | 5.1900 | 5.3350 | 5.0700 | 5.3100 | 5.3100 | 521,190 |
| Oct 18, 2024 | 5.1800 | 5.2500 | 5.0000 | 5.0600 | 5.0600 | 453,127 |
| Oct 17, 2024 | 5.0000 | 5.2300 | 4.9500 | 5.1700 | 5.1700 | 1,154,202 |
| Oct 16, 2024 | 4.7500 | 4.7500 | 4.5500 | 4.5500 | 4.5500 | 369,419 |
| Oct 15, 2024 | 4.5700 | 4.8200 | 4.5700 | 4.7900 | 4.7900 | 631,110 |
| Oct 14, 2024 | 4.5900 | 4.5900 | 4.3700 | 4.5700 | 4.5700 | 377,440 |
| Oct 11, 2024 | 4.5300 | 4.6200 | 4.4600 | 4.4600 | 4.4600 | 219,258 |
| Oct 10, 2024 | 4.6100 | 4.6400 | 4.5000 | 4.5300 | 4.5300 | 250,332 |
| Oct 9, 2024 | 4.6700 | 4.6700 | 4.4850 | 4.5600 | 4.5600 | 353,315 |
| Oct 8, 2024 | 4.5700 | 4.6300 | 4.5000 | 4.6300 | 4.6300 | 375,092 |
| Oct 7, 2024 | 4.6100 | 4.7000 | 4.5300 | 4.6400 | 4.6400 | 259,395 |
| Oct 4, 2024 | 4.8000 | 4.8000 | 4.5000 | 4.5000 | 4.5000 | 386,903 |
| Oct 3, 2024 | 4.6300 | 4.6900 | 4.5100 | 4.6800 | 4.6800 | 503,312 |
| Oct 2, 2024 | 4.4100 | 4.6500 | 4.3400 | 4.5600 | 4.5600 | 594,480 |
| Oct 1, 2024 | 4.2300 | 4.3900 | 4.2300 | 4.3900 | 4.3900 | 321,607 |
| Sep 30, 2024 | 4.2000 | 4.3000 | 4.1700 | 4.3000 | 4.3000 | 712,978 |
| Sep 27, 2024 | 4.1000 | 4.1900 | 4.0300 | 4.1900 | 4.1900 | 477,899 |
| Sep 26, 2024 | 4.0200 | 4.1500 | 3.9800 | 4.1200 | 4.1200 | 606,137 |
| Sep 25, 2024 | 4.2000 | 4.2300 | 3.9200 | 4.0000 | 4.0000 | 573,186 |
| Sep 24, 2024 | 4.0500 | 4.1600 | 4.0100 | 4.1500 | 4.1500 | 705,433 |
| Sep 23, 2024 | 3.9500 | 4.0400 | 3.8500 | 3.8500 | 3.8500 | 551,367 |
| Sep 20, 2024 | 3.6300 | 3.8100 | 3.6200 | 3.8100 | 3.8100 | 1,172,722 |
| Sep 19, 2024 | 3.5000 | 3.6500 | 3.4700 | 3.6000 | 3.6000 | 283,001 |
| Sep 18, 2024 | 3.5200 | 3.5400 | 3.4400 | 3.4700 | 3.4700 | 287,290 |
| Sep 17, 2024 | 3.5300 | 3.5700 | 3.4400 | 3.5400 | 3.5400 | 367,601 |
| Sep 16, 2024 | 3.6000 | 3.6000 | 3.4650 | 3.5500 | 3.5500 | 436,688 |
| Sep 13, 2024 | 3.8200 | 3.8500 | 3.6000 | 3.6100 | 3.6100 | 430,999 |
| Sep 12, 2024 | 3.7000 | 3.8500 | 3.7000 | 3.8200 | 3.8200 | 692,510 |
| Sep 11, 2024 | 3.4000 | 3.5400 | 3.3900 | 3.4100 | 3.4100 | 739,811 |
| Sep 10, 2024 | 3.5400 | 3.5600 | 3.3450 | 3.4200 | 3.4200 | 1,032,577 |
| Sep 9, 2024 | 3.4600 | 3.5700 | 3.4500 | 3.5000 | 3.5000 | 628,762 |
| Sep 6, 2024 | 3.5300 | 3.5500 | 3.4700 | 3.5400 | 3.5400 | 538,592 |
| Sep 5, 2024 | 3.6900 | 3.6900 | 3.5150 | 3.5500 | 3.5500 | 1,102,092 |
| Sep 4, 2024 | 3.6400 | 3.6900 | 3.5600 | 3.6000 | 3.6000 | 680,966 |
| Sep 3, 2024 | 3.8400 | 3.8550 | 3.7600 | 3.8000 | 3.8000 | 481,297 |
| Sep 2, 2024 | 3.9100 | 3.9600 | 3.8400 | 3.8600 | 3.8600 | 439,698 |
| Aug 30, 2024 | 3.9100 | 3.9400 | 3.8000 | 3.8900 | 3.8900 | 1,265,469 |
| Aug 29, 2024 | 4.2100 | 4.2300 | 3.8400 | 3.9000 | 3.9000 | 1,616,771 |
| Aug 28, 2024 | 4.4100 | 4.5300 | 4.3900 | 4.4800 | 4.4800 | 405,379 |
| Aug 27, 2024 | 4.3900 | 4.4400 | 4.3300 | 4.4300 | 4.4300 | 249,275 |
| Aug 26, 2024 | 4.4000 | 4.6100 | 4.4000 | 4.4200 | 4.4200 | 638,846 |
| Aug 23, 2024 | 4.0000 | 4.0700 | 3.9600 | 4.0500 | 4.0500 | 328,123 |
| Aug 22, 2024 | 4.1200 | 4.1500 | 4.0000 | 4.0500 | 4.0500 | 335,105 |
| Aug 21, 2024 | 3.9800 | 4.1400 | 3.9700 | 4.1200 | 4.1200 | 288,343 |
| Aug 20, 2024 | 4.0300 | 4.1200 | 3.9800 | 3.9900 | 3.9900 | 484,495 |
| Aug 19, 2024 | 4.1100 | 4.1200 | 3.8500 | 4.0200 | 4.0200 | 863,263 |
| Aug 16, 2024 | 4.2600 | 4.3000 | 4.1900 | 4.2500 | 4.2500 | 307,331 |
| Aug 15, 2024 | 4.2700 | 4.3200 | 4.1300 | 4.2000 | 4.2000 | 332,791 |
| Aug 14, 2024 | 4.2900 | 4.3000 | 4.2100 | 4.2400 | 4.2400 | 354,833 |
| Aug 13, 2024 | 4.2800 | 4.2950 | 4.2000 | 4.2200 | 4.2200 | 197,797 |
| Aug 12, 2024 | 4.2200 | 4.3100 | 4.1300 | 4.3000 | 4.3000 | 284,938 |
| Aug 9, 2024 | 4.3500 | 4.3500 | 4.1900 | 4.2100 | 4.2100 | 382,942 |
| Aug 8, 2024 | 4.3800 | 4.3800 | 4.2200 | 4.2500 | 4.2500 | 286,921 |
| Aug 7, 2024 | 4.3100 | 4.4900 | 4.2750 | 4.4400 | 4.4400 | 316,565 |
| Aug 6, 2024 | 4.3100 | 4.3700 | 4.2000 | 4.2200 | 4.2200 | 710,741 |
| Aug 5, 2024 | 4.3000 | 4.3100 | 4.1900 | 4.2100 | 4.2100 | 775,806 |
| Aug 2, 2024 | 4.5900 | 4.6100 | 4.4050 | 4.4200 | 4.4200 | 829,867 |
| Aug 1, 2024 | 4.8200 | 4.9250 | 4.7900 | 4.8300 | 4.8300 | 428,853 |
| Jul 31, 2024 | 4.6000 | 4.6900 | 4.5300 | 4.6900 | 4.6900 | 1,514,525 |
| Jul 30, 2024 | 4.5500 | 4.6000 | 4.5050 | 4.5900 | 4.5900 | 401,373 |
| Jul 29, 2024 | 4.5800 | 4.6600 | 4.5300 | 4.5900 | 4.5900 | 394,472 |
| Jul 26, 2024 | 4.5500 | 4.5800 | 4.5100 | 4.5500 | 4.5500 | 580,852 |
| Jul 25, 2024 | 4.5800 | 4.6000 | 4.5000 | 4.5500 | 4.5500 | 643,606 |
| Jul 24, 2024 | 4.9000 | 4.9000 | 4.7000 | 4.7200 | 4.7200 | 457,973 |
| Jul 23, 2024 | 4.9400 | 4.9900 | 4.8600 | 4.9100 | 4.9100 | 425,534 |
| Jul 22, 2024 | 4.9000 | 4.9700 | 4.8700 | 4.9400 | 4.9400 | 382,456 |
| Jul 19, 2024 | 4.8200 | 4.9500 | 4.8000 | 4.9200 | 4.9200 | 407,258 |
| Jul 18, 2024 | 5.0400 | 5.0600 | 4.9000 | 4.9400 | 4.9400 | 651,072 |
| Jul 17, 2024 | 5.1600 | 5.2200 | 5.0400 | 5.1300 | 5.1300 | 258,573 |
| Jul 16, 2024 | 5.1300 | 5.1800 | 5.0800 | 5.1500 | 5.1500 | 205,784 |
| Jul 15, 2024 | 5.1800 | 5.2000 | 5.1000 | 5.1700 | 5.1700 | 229,007 |
| Jul 12, 2024 | 5.3300 | 5.3300 | 5.1200 | 5.1800 | 5.1800 | 369,415 |
| Jul 11, 2024 | 5.1400 | 5.3300 | 5.0600 | 5.3300 | 5.3300 | 1,073,975 |
| Jul 10, 2024 | 5.1200 | 5.1200 | 4.8800 | 4.9400 | 4.9400 | 457,023 |
| Jul 9, 2024 | 5.0500 | 5.1200 | 4.9000 | 5.1200 | 5.1200 | 373,085 |
| Jul 8, 2024 | 5.0100 | 5.0800 | 5.0000 | 5.0700 | 5.0700 | 402,455 |
| Jul 5, 2024 | 5.1500 | 5.1500 | 5.0400 | 5.0500 | 5.0500 | 242,601 |
| Jul 4, 2024 | 5.2000 | 5.2200 | 5.1150 | 5.1600 | 5.1600 | 332,834 |
| Jul 3, 2024 | 5.1100 | 5.2000 | 5.1050 | 5.1500 | 5.1500 | 272,344 |
| Jul 2, 2024 | 5.1000 | 5.1300 | 4.9900 | 5.0700 | 5.0700 | 268,412 |
| Jul 1, 2024 | 5.1300 | 5.2300 | 5.0300 | 5.0700 | 5.0700 | 420,200 |
| Jun 28, 2024 | 5.1200 | 5.3300 | 5.0100 | 5.3300 | 5.3300 | 914,285 |
| Jun 27, 2024 | 5.0000 | 5.0750 | 4.9500 | 5.0700 | 5.0700 | 397,809 |
| Jun 26, 2024 | 5.0000 | 5.0150 | 4.9100 | 5.0000 | 5.0000 | 717,714 |
| Jun 25, 2024 | 5.2000 | 5.2400 | 5.0300 | 5.1400 | 5.1400 | 480,414 |
| Jun 24, 2024 | 5.3200 | 5.4000 | 5.1800 | 5.1800 | 5.1800 | 225,407 |
| Jun 21, 2024 | 5.3500 | 5.4600 | 5.3300 | 5.3800 | 5.3800 | 504,164 |
| Jun 20, 2024 | 5.3200 | 5.3700 | 5.1800 | 5.3200 | 5.3200 | 501,848 |
| Jun 19, 2024 | 5.3600 | 5.3800 | 5.2250 | 5.3400 | 5.3400 | 382,208 |
| Jun 18, 2024 | 5.4000 | 5.4550 | 5.2100 | 5.2900 | 5.2900 | 425,601 |
| Jun 17, 2024 | 5.4300 | 5.4500 | 5.3150 | 5.3800 | 5.3800 | 300,808 |
| Jun 14, 2024 | 5.4700 | 5.6000 | 5.4500 | 5.5000 | 5.5000 | 506,960 |
| Jun 13, 2024 | 5.5100 | 5.5900 | 5.4000 | 5.4300 | 5.4300 | 468,487 |
| Jun 12, 2024 | 5.5400 | 5.5700 | 5.3500 | 5.4000 | 5.4000 | 473,890 |
| Jun 11, 2024 | 5.7300 | 5.7300 | 5.5200 | 5.5900 | 5.5900 | 482,191 |
| Jun 7, 2024 | 5.7800 | 5.8400 | 5.7100 | 5.7400 | 5.7400 | 259,259 |
| Jun 6, 2024 | 5.6800 | 5.7400 | 5.5700 | 5.6900 | 5.6900 | 503,328 |
| Jun 5, 2024 | 5.8300 | 5.9500 | 5.7000 | 5.7300 | 5.7300 | 516,650 |
| Jun 4, 2024 | 6.1900 | 6.1900 | 5.8200 | 5.8700 | 5.8700 | 391,583 |
| Jun 3, 2024 | 6.0800 | 6.2500 | 6.0400 | 6.1300 | 6.1300 | 406,225 |
| May 31, 2024 | 6.1800 | 6.1800 | 5.9550 | 6.0400 | 6.0400 | 784,581 |
| May 30, 2024 | 6.1600 | 6.2400 | 6.0200 | 6.1200 | 6.1200 | 589,713 |
| May 29, 2024 | 6.1000 | 6.2400 | 6.0950 | 6.1600 | 6.1600 | 530,319 |
| May 28, 2024 | 5.9800 | 6.0700 | 5.8400 | 6.0500 | 6.0500 | 608,962 |
| May 27, 2024 | 6.2000 | 6.2300 | 5.8900 | 5.9900 | 5.9900 | 641,148 |
| May 24, 2024 | 6.3200 | 6.3200 | 6.1200 | 6.1900 | 6.1900 | 548,863 |
| May 23, 2024 | 6.3500 | 6.4600 | 6.2500 | 6.4100 | 6.4100 | 686,420 |
| May 22, 2024 | 6.5100 | 6.6200 | 6.4600 | 6.5900 | 6.5900 | 509,238 |
| May 21, 2024 | 6.5800 | 6.7200 | 6.4600 | 6.5000 | 6.5000 | 408,285 |
| May 20, 2024 | 6.6500 | 6.7400 | 6.5400 | 6.5800 | 6.5800 | 548,829 |
| May 17, 2024 | 6.5900 | 6.6500 | 6.4800 | 6.5500 | 6.5500 | 366,171 |
| May 16, 2024 | 6.4600 | 6.6800 | 6.3800 | 6.6300 | 6.6300 | 861,877 |
| May 15, 2024 | 6.4000 | 6.5600 | 6.3700 | 6.3800 | 6.3800 | 678,228 |
| May 14, 2024 | 5.9800 | 6.2500 | 5.9700 | 6.2500 | 6.2500 | 658,742 |
| May 13, 2024 | 6.0800 | 6.2000 | 5.9950 | 6.0000 | 6.0000 | 331,436 |
| May 10, 2024 | 6.1700 | 6.2400 | 6.0900 | 6.0900 | 6.0900 | 345,371 |
| May 9, 2024 | 5.9800 | 6.1300 | 5.9400 | 6.1300 | 6.1300 | 699,544 |
| May 8, 2024 | 5.9200 | 6.0450 | 5.8400 | 6.0400 | 6.0400 | 661,587 |
| May 7, 2024 | 6.0000 | 6.0500 | 5.8200 | 5.9200 | 5.9200 | 750,010 |
| May 6, 2024 | 5.8900 | 5.9900 | 5.6900 | 5.9700 | 5.9700 | 770,286 |
| May 3, 2024 | 5.4900 | 5.9000 | 5.4900 | 5.8200 | 5.8200 | 1,297,630 |
| May 2, 2024 | 5.3300 | 5.4700 | 5.2500 | 5.4300 | 5.4300 | 795,589 |
| May 1, 2024 | 4.9900 | 5.4500 | 4.9400 | 5.3200 | 5.3200 | 6,856,647 |
| Apr 30, 2024 | 5.0400 | 5.2400 | 5.0100 | 5.1000 | 5.1000 | 810,999 |
| Apr 29, 2024 | 4.7300 | 4.9500 | 4.7200 | 4.9300 | 4.9300 | 434,129 |
| Apr 26, 2024 | 4.7000 | 4.7500 | 4.6200 | 4.6700 | 4.6700 | 467,103 |
| Apr 24, 2024 | 4.8500 | 4.9300 | 4.7500 | 4.7500 | 4.7500 | 261,808 |
| Apr 23, 2024 | 4.8700 | 4.9000 | 4.7900 | 4.8300 | 4.8300 | 200,273 |
| Apr 22, 2024 | 4.8100 | 4.8800 | 4.7700 | 4.8700 | 4.8700 | 533,174 |
| Apr 19, 2024 | 5.0000 | 5.0500 | 4.7500 | 4.7900 | 4.7900 | 601,975 |
| Apr 18, 2024 | 4.8900 | 4.9800 | 4.8900 | 4.9600 | 4.9600 | 386,830 |
| Apr 17, 2024 | 4.8700 | 4.9300 | 4.8100 | 4.9200 | 4.9200 | 388,649 |
| Apr 16, 2024 | 5.0200 | 5.0400 | 4.8100 | 4.8900 | 4.8900 | 535,496 |
| Apr 15, 2024 | 5.1700 | 5.2500 | 5.0600 | 5.1100 | 5.1100 | 313,954 |
| Apr 12, 2024 | 5.1600 | 5.3500 | 5.1500 | 5.3000 | 5.3000 | 560,879 |
| Apr 11, 2024 | 5.0600 | 5.1400 | 5.0200 | 5.1100 | 5.1100 | 351,733 |
| Apr 10, 2024 | 5.1500 | 5.2000 | 5.0400 | 5.0800 | 5.0800 | 285,903 |
| Apr 9, 2024 | 5.1300 | 5.1700 | 5.0700 | 5.1700 | 5.1700 | 378,651 |
| Apr 8, 2024 | 5.2200 | 5.2700 | 5.1400 | 5.1900 | 5.1900 | 557,376 |
| Apr 5, 2024 | 5.1700 | 5.1900 | 5.1100 | 5.1800 | 5.1800 | 394,542 |
| Apr 4, 2024 | 5.3000 | 5.4700 | 5.2600 | 5.3100 | 5.3100 | 765,214 |
Related Tickers
BCT.AX Bluechiip Limited
0.0030
0.00%
WBT.AX Weebit Nano Limited
1.6050
-6.69%
4DS.AX 4DS Memory Limited
0.0290
-3.33%
AXE.AX Archer Materials Limited
0.2600
-1.89%
BRN.AX BrainChip Holdings Ltd
0.1900
-7.32%
NOD.OL Nordic Semiconductor ASA
112.45
-6.33%
ALMU Aeluma, Inc. Common Stock
6.54
-5.49%
QUIK QuickLogic Corporation
4.6200
-9.50%
GSIT GSI Technology, Inc.
1.9800
-5.71%
WKEY WISeKey International Holding AG
3.8800
-4.20%