At close: January 3 at 4:10:56 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 |
---|---|---|---|---|---|---|
Jan 3, 2025 | 5.37 | 5.65 | 5.33 | 5.51 | 5.51 | 550,757 |
Jan 3, 2025 | 5.37 | 5.65 | 5.33 | 5.51 | 5.51 | 560,106 |
Jan 2, 2025 | 5.05 | 5.14 | 4.95 | 5.09 | 5.09 | 162,810 |
Dec 31, 2024 | 4.98 | 5.10 | 4.91 | 5.05 | 5.05 | 223,451 |
Dec 30, 2024 | 4.99 | 5.08 | 4.93 | 5.02 | 5.02 | 525,738 |
Dec 27, 2024 | 4.98 | 5.02 | 4.93 | 5.00 | 5.00 | 161,131 |
Dec 24, 2024 | 4.93 | 4.97 | 4.87 | 4.94 | 4.94 | 209,002 |
Dec 23, 2024 | 4.76 | 5.01 | 4.76 | 4.92 | 4.92 | 419,799 |
Dec 20, 2024 | 4.99 | 4.99 | 4.73 | 4.74 | 4.74 | 931,609 |
Dec 19, 2024 | 5.15 | 5.19 | 4.97 | 5.00 | 5.00 | 573,969 |
Dec 18, 2024 | 5.13 | 5.27 | 5.05 | 5.24 | 5.24 | 504,296 |
Dec 17, 2024 | 5.24 | 5.33 | 5.07 | 5.16 | 5.16 | 600,008 |
Dec 16, 2024 | 5.67 | 5.67 | 5.18 | 5.24 | 5.24 | 2,727,374 |
Dec 13, 2024 | 5.79 | 5.81 | 5.67 | 5.74 | 5.74 | 439,071 |
Dec 12, 2024 | 6.00 | 6.04 | 5.77 | 5.80 | 5.80 | 421,233 |
Dec 11, 2024 | 6.17 | 6.24 | 5.68 | 6.09 | 6.09 | 1,372,653 |
Dec 10, 2024 | 5.61 | 5.76 | 5.53 | 5.61 | 5.61 | 456,331 |
Dec 9, 2024 | 5.90 | 5.90 | 5.64 | 5.67 | 5.67 | 275,282 |
Dec 6, 2024 | 6.04 | 6.04 | 5.84 | 5.91 | 5.91 | 305,576 |
Dec 5, 2024 | 6.20 | 6.22 | 6.03 | 6.07 | 6.07 | 330,915 |
Dec 4, 2024 | 6.17 | 6.29 | 6.05 | 6.28 | 6.28 | 670,497 |
Dec 3, 2024 | 5.92 | 6.11 | 5.88 | 6.11 | 6.11 | 480,420 |
Dec 2, 2024 | 5.65 | 5.91 | 5.58 | 5.91 | 5.91 | 678,626 |
Nov 29, 2024 | 5.51 | 5.64 | 5.36 | 5.61 | 5.61 | 505,570 |
Nov 28, 2024 | 5.67 | 5.76 | 5.51 | 5.51 | 5.51 | 605,110 |
Nov 27, 2024 | 5.96 | 6.00 | 5.63 | 5.71 | 5.71 | 545,863 |
Nov 26, 2024 | 5.87 | 6.00 | 5.83 | 5.96 | 5.96 | 503,296 |
Nov 25, 2024 | 6.00 | 6.09 | 5.84 | 5.90 | 5.90 | 1,089,586 |
Nov 22, 2024 | 6.11 | 6.37 | 6.03 | 6.10 | 6.10 | 906,510 |
Nov 21, 2024 | 6.04 | 6.11 | 5.96 | 6.09 | 6.09 | 445,957 |
Nov 20, 2024 | 5.94 | 6.05 | 5.90 | 6.03 | 6.03 | 403,688 |
Nov 19, 2024 | 5.91 | 5.97 | 5.71 | 5.94 | 5.94 | 630,420 |
Nov 18, 2024 | 5.60 | 5.91 | 5.50 | 5.85 | 5.85 | 1,089,605 |
Nov 15, 2024 | 5.23 | 5.23 | 5.03 | 5.16 | 5.16 | 332,913 |
Nov 14, 2024 | 5.20 | 5.30 | 5.10 | 5.25 | 5.25 | 327,805 |
Nov 13, 2024 | 5.43 | 5.46 | 5.16 | 5.23 | 5.23 | 418,950 |
Nov 12, 2024 | 5.74 | 5.80 | 5.34 | 5.37 | 5.37 | 728,170 |
Nov 11, 2024 | 5.60 | 5.79 | 5.58 | 5.73 | 5.73 | 435,807 |
Nov 8, 2024 | 5.56 | 5.68 | 5.47 | 5.65 | 5.65 | 731,928 |
Nov 7, 2024 | 5.34 | 5.36 | 5.10 | 5.34 | 5.34 | 345,571 |
Nov 6, 2024 | 5.26 | 5.50 | 5.26 | 5.28 | 5.28 | 402,452 |
Nov 5, 2024 | 5.24 | 5.29 | 5.08 | 5.24 | 5.24 | 393,570 |
Nov 4, 2024 | 5.15 | 5.41 | 5.15 | 5.27 | 5.27 | 567,397 |
Nov 1, 2024 | 5.02 | 5.15 | 5.02 | 5.11 | 5.11 | 246,749 |
Oct 31, 2024 | 4.97 | 5.25 | 4.94 | 5.25 | 5.25 | 723,061 |
Oct 30, 2024 | 5.01 | 5.13 | 4.97 | 5.02 | 5.02 | 383,605 |
Oct 29, 2024 | 5.08 | 5.11 | 4.83 | 4.96 | 4.96 | 485,503 |
Oct 28, 2024 | 5.13 | 5.14 | 4.97 | 5.02 | 5.02 | 447,048 |
Oct 25, 2024 | 5.01 | 5.17 | 5.01 | 5.13 | 5.13 | 259,460 |
Oct 24, 2024 | 5.05 | 5.08 | 4.91 | 5.01 | 5.01 | 538,638 |
Oct 23, 2024 | 5.12 | 5.19 | 4.98 | 5.14 | 5.14 | 485,347 |
Oct 22, 2024 | 5.25 | 5.25 | 5.05 | 5.16 | 5.16 | 426,423 |
Oct 21, 2024 | 5.19 | 5.34 | 5.07 | 5.31 | 5.31 | 521,190 |
Oct 18, 2024 | 5.18 | 5.25 | 5.00 | 5.06 | 5.06 | 453,127 |
Oct 17, 2024 | 5.00 | 5.23 | 4.95 | 5.17 | 5.17 | 1,154,202 |
Oct 16, 2024 | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | 369,419 |
Oct 15, 2024 | 4.57 | 4.82 | 4.57 | 4.79 | 4.79 | 631,110 |
Oct 14, 2024 | 4.59 | 4.59 | 4.37 | 4.57 | 4.57 | 377,440 |
Oct 11, 2024 | 4.53 | 4.62 | 4.46 | 4.46 | 4.46 | 219,258 |
Oct 10, 2024 | 4.61 | 4.64 | 4.50 | 4.53 | 4.53 | 250,332 |
Oct 9, 2024 | 4.67 | 4.67 | 4.49 | 4.56 | 4.56 | 353,315 |
Oct 8, 2024 | 4.57 | 4.63 | 4.50 | 4.63 | 4.63 | 375,092 |
Oct 7, 2024 | 4.61 | 4.70 | 4.53 | 4.64 | 4.64 | 259,395 |
Oct 4, 2024 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | 386,903 |
Oct 3, 2024 | 4.63 | 4.69 | 4.51 | 4.68 | 4.68 | 503,312 |
Oct 2, 2024 | 4.41 | 4.65 | 4.34 | 4.56 | 4.56 | 594,480 |
Oct 1, 2024 | 4.23 | 4.39 | 4.23 | 4.39 | 4.39 | 321,607 |
Sep 30, 2024 | 4.20 | 4.30 | 4.17 | 4.30 | 4.30 | 712,978 |
Sep 27, 2024 | 4.10 | 4.19 | 4.03 | 4.19 | 4.19 | 477,899 |
Sep 26, 2024 | 4.02 | 4.15 | 3.98 | 4.12 | 4.12 | 606,137 |
Sep 25, 2024 | 4.20 | 4.23 | 3.92 | 4.00 | 4.00 | 573,186 |
Sep 24, 2024 | 4.05 | 4.16 | 4.01 | 4.15 | 4.15 | 705,433 |
Sep 23, 2024 | 3.95 | 4.04 | 3.85 | 3.85 | 3.85 | 551,367 |
Sep 20, 2024 | 3.63 | 3.81 | 3.62 | 3.81 | 3.81 | 1,172,722 |
Sep 19, 2024 | 3.50 | 3.65 | 3.47 | 3.60 | 3.60 | 283,001 |
Sep 18, 2024 | 3.52 | 3.54 | 3.44 | 3.47 | 3.47 | 287,290 |
Sep 17, 2024 | 3.53 | 3.57 | 3.44 | 3.54 | 3.54 | 367,601 |
Sep 16, 2024 | 3.60 | 3.60 | 3.46 | 3.55 | 3.55 | 436,688 |
Sep 13, 2024 | 3.82 | 3.85 | 3.60 | 3.61 | 3.61 | 430,999 |
Sep 12, 2024 | 3.70 | 3.85 | 3.70 | 3.82 | 3.82 | 692,510 |
Sep 11, 2024 | 3.40 | 3.54 | 3.39 | 3.41 | 3.41 | 739,811 |
Sep 10, 2024 | 3.54 | 3.56 | 3.35 | 3.42 | 3.42 | 1,032,577 |
Sep 9, 2024 | 3.46 | 3.57 | 3.45 | 3.50 | 3.50 | 628,762 |
Sep 6, 2024 | 3.53 | 3.55 | 3.47 | 3.54 | 3.54 | 538,592 |
Sep 5, 2024 | 3.69 | 3.69 | 3.52 | 3.55 | 3.55 | 1,102,092 |
Sep 4, 2024 | 3.64 | 3.69 | 3.56 | 3.60 | 3.60 | 680,966 |
Sep 3, 2024 | 3.84 | 3.86 | 3.76 | 3.80 | 3.80 | 481,297 |
Sep 2, 2024 | 3.91 | 3.96 | 3.84 | 3.86 | 3.86 | 439,698 |
Aug 30, 2024 | 3.91 | 3.94 | 3.80 | 3.89 | 3.89 | 1,265,469 |
Aug 29, 2024 | 4.21 | 4.23 | 3.84 | 3.90 | 3.90 | 1,616,771 |
Aug 28, 2024 | 4.41 | 4.53 | 4.39 | 4.48 | 4.48 | 405,379 |
Aug 27, 2024 | 4.39 | 4.44 | 4.33 | 4.43 | 4.43 | 249,275 |
Aug 26, 2024 | 4.40 | 4.61 | 4.40 | 4.42 | 4.42 | 638,846 |
Aug 23, 2024 | 4.00 | 4.07 | 3.96 | 4.05 | 4.05 | 328,123 |
Aug 22, 2024 | 4.12 | 4.15 | 4.00 | 4.05 | 4.05 | 335,105 |
Aug 21, 2024 | 3.98 | 4.14 | 3.97 | 4.12 | 4.12 | 288,343 |
Aug 20, 2024 | 4.03 | 4.12 | 3.98 | 3.99 | 3.99 | 484,495 |
Aug 19, 2024 | 4.11 | 4.12 | 3.85 | 4.02 | 4.02 | 863,263 |
Aug 16, 2024 | 4.26 | 4.30 | 4.19 | 4.25 | 4.25 | 307,331 |
Aug 15, 2024 | 4.27 | 4.32 | 4.13 | 4.20 | 4.20 | 332,791 |
Aug 14, 2024 | 4.29 | 4.30 | 4.21 | 4.24 | 4.24 | 354,833 |
Aug 13, 2024 | 4.28 | 4.30 | 4.20 | 4.22 | 4.22 | 197,797 |
Aug 12, 2024 | 4.22 | 4.31 | 4.13 | 4.30 | 4.30 | 284,938 |
Aug 9, 2024 | 4.35 | 4.35 | 4.19 | 4.21 | 4.21 | 382,942 |
Aug 8, 2024 | 4.38 | 4.38 | 4.22 | 4.25 | 4.25 | 286,921 |
Aug 7, 2024 | 4.31 | 4.49 | 4.28 | 4.44 | 4.44 | 316,565 |
Aug 6, 2024 | 4.31 | 4.37 | 4.20 | 4.22 | 4.22 | 710,741 |
Aug 5, 2024 | 4.30 | 4.31 | 4.19 | 4.21 | 4.21 | 775,806 |
Aug 2, 2024 | 4.59 | 4.61 | 4.41 | 4.42 | 4.42 | 829,867 |
Aug 1, 2024 | 4.82 | 4.93 | 4.79 | 4.83 | 4.83 | 428,853 |
Jul 31, 2024 | 4.60 | 4.69 | 4.53 | 4.69 | 4.69 | 1,514,525 |
Jul 30, 2024 | 4.55 | 4.60 | 4.51 | 4.59 | 4.59 | 401,373 |
Jul 29, 2024 | 4.58 | 4.66 | 4.53 | 4.59 | 4.59 | 394,472 |
Jul 26, 2024 | 4.55 | 4.58 | 4.51 | 4.55 | 4.55 | 580,852 |
Jul 25, 2024 | 4.58 | 4.60 | 4.50 | 4.55 | 4.55 | 643,606 |
Jul 24, 2024 | 4.90 | 4.90 | 4.70 | 4.72 | 4.72 | 457,973 |
Jul 23, 2024 | 4.94 | 4.99 | 4.86 | 4.91 | 4.91 | 425,534 |
Jul 22, 2024 | 4.90 | 4.97 | 4.87 | 4.94 | 4.94 | 382,456 |
Jul 19, 2024 | 4.82 | 4.95 | 4.80 | 4.92 | 4.92 | 407,258 |
Jul 18, 2024 | 5.04 | 5.06 | 4.90 | 4.94 | 4.94 | 651,072 |
Jul 17, 2024 | 5.16 | 5.22 | 5.04 | 5.13 | 5.13 | 258,573 |
Jul 16, 2024 | 5.13 | 5.18 | 5.08 | 5.15 | 5.15 | 205,784 |
Jul 15, 2024 | 5.18 | 5.20 | 5.10 | 5.17 | 5.17 | 229,007 |
Jul 12, 2024 | 5.33 | 5.33 | 5.12 | 5.18 | 5.18 | 369,415 |
Jul 11, 2024 | 5.14 | 5.33 | 5.06 | 5.33 | 5.33 | 1,073,975 |
Jul 10, 2024 | 5.12 | 5.12 | 4.88 | 4.94 | 4.94 | 457,023 |
Jul 9, 2024 | 5.05 | 5.12 | 4.90 | 5.12 | 5.12 | 373,085 |
Jul 8, 2024 | 5.01 | 5.08 | 5.00 | 5.07 | 5.07 | 402,455 |
Jul 5, 2024 | 5.15 | 5.15 | 5.04 | 5.05 | 5.05 | 242,601 |
Jul 4, 2024 | 5.20 | 5.22 | 5.11 | 5.16 | 5.16 | 332,834 |
Jul 3, 2024 | 5.11 | 5.20 | 5.11 | 5.15 | 5.15 | 272,344 |
Jul 2, 2024 | 5.10 | 5.13 | 4.99 | 5.07 | 5.07 | 268,412 |
Jul 1, 2024 | 5.13 | 5.23 | 5.03 | 5.07 | 5.07 | 420,200 |
Jun 28, 2024 | 5.12 | 5.33 | 5.01 | 5.33 | 5.33 | 914,285 |
Jun 27, 2024 | 5.00 | 5.07 | 4.95 | 5.07 | 5.07 | 397,809 |
Jun 26, 2024 | 5.00 | 5.01 | 4.91 | 5.00 | 5.00 | 717,714 |
Jun 25, 2024 | 5.20 | 5.24 | 5.03 | 5.14 | 5.14 | 480,414 |
Jun 24, 2024 | 5.32 | 5.40 | 5.18 | 5.18 | 5.18 | 225,407 |
Jun 21, 2024 | 5.35 | 5.46 | 5.33 | 5.38 | 5.38 | 504,164 |
Jun 20, 2024 | 5.32 | 5.37 | 5.18 | 5.32 | 5.32 | 501,848 |
Jun 19, 2024 | 5.36 | 5.38 | 5.22 | 5.34 | 5.34 | 382,208 |
Jun 18, 2024 | 5.40 | 5.45 | 5.21 | 5.29 | 5.29 | 425,601 |
Jun 17, 2024 | 5.43 | 5.45 | 5.32 | 5.38 | 5.38 | 300,808 |
Jun 14, 2024 | 5.47 | 5.60 | 5.45 | 5.50 | 5.50 | 506,960 |
Jun 13, 2024 | 5.51 | 5.59 | 5.40 | 5.43 | 5.43 | 468,487 |
Jun 12, 2024 | 5.54 | 5.57 | 5.35 | 5.40 | 5.40 | 473,890 |
Jun 11, 2024 | 5.73 | 5.73 | 5.52 | 5.59 | 5.59 | 482,191 |
Jun 7, 2024 | 5.78 | 5.84 | 5.71 | 5.74 | 5.74 | 259,259 |
Jun 6, 2024 | 5.68 | 5.74 | 5.57 | 5.69 | 5.69 | 503,328 |
Jun 5, 2024 | 5.83 | 5.95 | 5.70 | 5.73 | 5.73 | 516,650 |
Jun 4, 2024 | 6.19 | 6.19 | 5.82 | 5.87 | 5.87 | 391,583 |
Jun 3, 2024 | 6.08 | 6.25 | 6.04 | 6.13 | 6.13 | 406,225 |
May 31, 2024 | 6.18 | 6.18 | 5.95 | 6.04 | 6.04 | 784,581 |
May 30, 2024 | 6.16 | 6.24 | 6.02 | 6.12 | 6.12 | 589,713 |
May 29, 2024 | 6.10 | 6.24 | 6.09 | 6.16 | 6.16 | 530,319 |
May 28, 2024 | 5.98 | 6.07 | 5.84 | 6.05 | 6.05 | 608,962 |
May 27, 2024 | 6.20 | 6.23 | 5.89 | 5.99 | 5.99 | 641,148 |
May 24, 2024 | 6.32 | 6.32 | 6.12 | 6.19 | 6.19 | 548,863 |
May 23, 2024 | 6.35 | 6.46 | 6.25 | 6.41 | 6.41 | 686,420 |
May 22, 2024 | 6.51 | 6.62 | 6.46 | 6.59 | 6.59 | 509,238 |
May 21, 2024 | 6.58 | 6.72 | 6.46 | 6.50 | 6.50 | 408,285 |
May 20, 2024 | 6.65 | 6.74 | 6.54 | 6.58 | 6.58 | 548,829 |
May 17, 2024 | 6.59 | 6.65 | 6.48 | 6.55 | 6.55 | 366,171 |
May 16, 2024 | 6.46 | 6.68 | 6.38 | 6.63 | 6.63 | 861,877 |
May 15, 2024 | 6.40 | 6.56 | 6.37 | 6.38 | 6.38 | 678,228 |
May 14, 2024 | 5.98 | 6.25 | 5.97 | 6.25 | 6.25 | 658,742 |
May 13, 2024 | 6.08 | 6.20 | 5.99 | 6.00 | 6.00 | 331,436 |
May 10, 2024 | 6.17 | 6.24 | 6.09 | 6.09 | 6.09 | 345,371 |
May 9, 2024 | 5.98 | 6.13 | 5.94 | 6.13 | 6.13 | 699,544 |
May 8, 2024 | 5.92 | 6.05 | 5.84 | 6.04 | 6.04 | 661,587 |
May 7, 2024 | 6.00 | 6.05 | 5.82 | 5.92 | 5.92 | 750,010 |
May 6, 2024 | 5.89 | 5.99 | 5.69 | 5.97 | 5.97 | 770,286 |
May 3, 2024 | 5.49 | 5.90 | 5.49 | 5.82 | 5.82 | 1,297,630 |
May 2, 2024 | 5.33 | 5.47 | 5.25 | 5.43 | 5.43 | 795,589 |
May 1, 2024 | 4.99 | 5.45 | 4.94 | 5.32 | 5.32 | 6,856,647 |
Apr 30, 2024 | 5.04 | 5.24 | 5.01 | 5.10 | 5.10 | 810,999 |
Apr 29, 2024 | 4.73 | 4.95 | 4.72 | 4.93 | 4.93 | 434,129 |
Apr 26, 2024 | 4.70 | 4.75 | 4.62 | 4.67 | 4.67 | 467,103 |
Apr 24, 2024 | 4.85 | 4.93 | 4.75 | 4.75 | 4.75 | 261,808 |
Apr 23, 2024 | 4.87 | 4.90 | 4.79 | 4.83 | 4.83 | 200,273 |
Apr 22, 2024 | 4.81 | 4.88 | 4.77 | 4.87 | 4.87 | 533,174 |
Apr 19, 2024 | 5.00 | 5.05 | 4.75 | 4.79 | 4.79 | 601,975 |
Apr 18, 2024 | 4.89 | 4.98 | 4.89 | 4.96 | 4.96 | 386,830 |
Apr 17, 2024 | 4.87 | 4.93 | 4.81 | 4.92 | 4.92 | 388,649 |
Apr 16, 2024 | 5.02 | 5.04 | 4.81 | 4.89 | 4.89 | 535,496 |
Apr 15, 2024 | 5.17 | 5.25 | 5.06 | 5.11 | 5.11 | 313,954 |
Apr 12, 2024 | 5.16 | 5.35 | 5.15 | 5.30 | 5.30 | 560,879 |
Apr 11, 2024 | 5.06 | 5.14 | 5.02 | 5.11 | 5.11 | 351,733 |
Apr 10, 2024 | 5.15 | 5.20 | 5.04 | 5.08 | 5.08 | 285,903 |
Apr 9, 2024 | 5.13 | 5.17 | 5.07 | 5.17 | 5.17 | 378,651 |
Apr 8, 2024 | 5.22 | 5.27 | 5.14 | 5.19 | 5.19 | 557,376 |
Apr 5, 2024 | 5.17 | 5.19 | 5.11 | 5.18 | 5.18 | 394,542 |
Apr 4, 2024 | 5.30 | 5.47 | 5.26 | 5.31 | 5.31 | 765,214 |
Apr 3, 2024 | 5.37 | 5.48 | 5.12 | 5.17 | 5.17 | 464,032 |
Apr 2, 2024 | 5.15 | 5.43 | 4.95 | 5.39 | 5.39 | 1,179,127 |
Mar 28, 2024 | 4.89 | 5.14 | 4.85 | 5.13 | 5.13 | 1,195,131 |
Mar 27, 2024 | 4.80 | 4.84 | 4.72 | 4.83 | 4.83 | 349,278 |
Mar 26, 2024 | 4.81 | 4.82 | 4.75 | 4.79 | 4.79 | 264,850 |
Mar 25, 2024 | 4.80 | 5.00 | 4.74 | 4.83 | 4.83 | 531,614 |
Mar 22, 2024 | 4.80 | 4.91 | 4.76 | 4.84 | 4.84 | 535,746 |
Mar 21, 2024 | 4.65 | 4.87 | 4.65 | 4.79 | 4.79 | 548,193 |
Mar 20, 2024 | 4.58 | 4.63 | 4.52 | 4.60 | 4.60 | 386,159 |
Mar 19, 2024 | 4.62 | 4.64 | 4.55 | 4.56 | 4.56 | 249,437 |
Mar 18, 2024 | 4.52 | 4.62 | 4.52 | 4.57 | 4.57 | 397,805 |
Mar 15, 2024 | 4.52 | 4.58 | 4.40 | 4.50 | 4.50 | 944,753 |
Mar 14, 2024 | 4.95 | 4.97 | 4.51 | 4.54 | 4.54 | 1,645,139 |
Mar 13, 2024 | 4.96 | 5.14 | 4.90 | 5.07 | 5.07 | 698,426 |
Mar 12, 2024 | 4.85 | 4.92 | 4.82 | 4.90 | 4.90 | 395,694 |
Mar 11, 2024 | 4.87 | 4.89 | 4.79 | 4.89 | 4.89 | 319,726 |
Mar 8, 2024 | 5.06 | 5.08 | 4.95 | 4.98 | 4.98 | 443,877 |
Mar 7, 2024 | 4.85 | 4.92 | 4.84 | 4.91 | 4.91 | 368,919 |
Mar 6, 2024 | 4.78 | 4.87 | 4.74 | 4.80 | 4.80 | 338,202 |
Mar 5, 2024 | 4.76 | 4.85 | 4.75 | 4.84 | 4.84 | 286,805 |
Mar 4, 2024 | 5.00 | 5.06 | 4.71 | 4.79 | 4.79 | 532,414 |
Mar 1, 2024 | 4.99 | 5.12 | 4.91 | 4.94 | 4.94 | 805,280 |
Feb 29, 2024 | 4.67 | 5.00 | 4.59 | 5.00 | 5.00 | 1,425,030 |
Feb 28, 2024 | 4.67 | 4.82 | 4.59 | 4.77 | 4.77 | 709,287 |
Feb 27, 2024 | 4.55 | 4.60 | 4.49 | 4.50 | 4.50 | 318,191 |
Feb 26, 2024 | 4.56 | 4.56 | 4.47 | 4.50 | 4.50 | 603,231 |
Feb 23, 2024 | 4.67 | 4.72 | 4.55 | 4.61 | 4.61 | 499,268 |
Feb 22, 2024 | 4.73 | 4.79 | 4.65 | 4.68 | 4.68 | 335,063 |
Feb 21, 2024 | 4.65 | 4.71 | 4.55 | 4.70 | 4.70 | 826,446 |
Feb 20, 2024 | 4.84 | 4.96 | 4.76 | 4.85 | 4.85 | 432,831 |
Feb 19, 2024 | 4.76 | 4.89 | 4.73 | 4.82 | 4.82 | 415,907 |
Feb 16, 2024 | 5.05 | 5.14 | 4.75 | 4.78 | 4.78 | 1,122,062 |
Feb 15, 2024 | 5.16 | 5.20 | 5.07 | 5.10 | 5.10 | 311,322 |
Feb 14, 2024 | 5.06 | 5.15 | 5.04 | 5.13 | 5.13 | 634,966 |
Feb 13, 2024 | 5.12 | 5.25 | 5.09 | 5.12 | 5.12 | 318,615 |
Feb 12, 2024 | 5.20 | 5.26 | 5.06 | 5.10 | 5.10 | 493,114 |
Feb 9, 2024 | 5.48 | 5.49 | 5.11 | 5.14 | 5.14 | 1,083,162 |
Feb 8, 2024 | 5.58 | 5.73 | 5.53 | 5.73 | 5.73 | 934,962 |
Feb 7, 2024 | 5.25 | 5.78 | 5.24 | 5.57 | 5.57 | 1,701,138 |
Feb 6, 2024 | 4.99 | 5.34 | 4.97 | 5.25 | 5.25 | 661,636 |
Feb 5, 2024 | 5.19 | 5.28 | 5.03 | 5.05 | 5.05 | 505,148 |
Feb 2, 2024 | 5.14 | 5.25 | 5.00 | 5.23 | 5.23 | 1,768,484 |
Feb 1, 2024 | 5.12 | 5.15 | 4.93 | 4.94 | 4.94 | 817,753 |
Jan 31, 2024 | 5.17 | 5.33 | 5.14 | 5.14 | 5.14 | 1,708,407 |
Jan 30, 2024 | 4.97 | 5.02 | 4.93 | 4.99 | 4.99 | 669,399 |
Jan 29, 2024 | 4.99 | 5.03 | 4.83 | 4.97 | 4.97 | 696,569 |
Jan 25, 2024 | 4.79 | 4.96 | 4.74 | 4.94 | 4.94 | 591,310 |
Jan 24, 2024 | 4.86 | 4.93 | 4.70 | 4.74 | 4.74 | 363,366 |
Jan 23, 2024 | 4.77 | 4.83 | 4.67 | 4.72 | 4.72 | 507,743 |
Jan 22, 2024 | 4.95 | 4.95 | 4.71 | 4.76 | 4.76 | 360,998 |
Jan 19, 2024 | 4.97 | 5.03 | 4.75 | 4.92 | 4.92 | 394,476 |
Jan 18, 2024 | 4.95 | 5.08 | 4.77 | 4.89 | 4.89 | 562,490 |
Jan 17, 2024 | 5.10 | 5.25 | 4.93 | 4.93 | 4.93 | 1,022,446 |
Jan 16, 2024 | 5.30 | 5.39 | 5.04 | 5.08 | 5.08 | 803,579 |
Jan 15, 2024 | 5.20 | 5.33 | 5.18 | 5.28 | 5.28 | 482,794 |
Jan 12, 2024 | 4.99 | 5.12 | 4.84 | 4.96 | 4.96 | 905,420 |
Jan 11, 2024 | 4.67 | 4.97 | 4.60 | 4.90 | 4.90 | 1,591,841 |
Jan 10, 2024 | 4.25 | 4.72 | 4.17 | 4.60 | 4.60 | 2,374,491 |
Jan 9, 2024 | 4.09 | 4.10 | 4.00 | 4.05 | 4.05 | 169,240 |
Jan 8, 2024 | 4.06 | 4.16 | 4.01 | 4.05 | 4.05 | 251,600 |
Jan 5, 2024 | 4.11 | 4.17 | 4.05 | 4.08 | 4.08 | 165,109 |
Jan 4, 2024 | 4.16 | 4.18 | 4.05 | 4.09 | 4.09 | 376,617 |
Jan 3, 2024 | 4.28 | 4.33 | 4.11 | 4.16 | 4.16 | 359,842 |
Related Tickers
WBT.AX Weebit Nano Limited
3.0800
-4.05%
WIHN.SW WISeKey International Holding AG
18.90
-1.56%
BRN.AX BrainChip Holdings Ltd
0.4150
-4.60%
IFX.DE Infineon Technologies AG
31.00
-1.26%
GFS GLOBALFOUNDRIES Inc.
43.18
+1.65%
NXPI NXP Semiconductors N.V.
208.86
+1.29%
POET POET Technologies Inc.
6.75
+9.40%
QNCCF Quantum eMotion Corp.
1.0001
+0.01%
UMC United Microelectronics Corporation
6.57
+0.61%
QNC.V Quantum eMotion Corp.
1.4500
-8.23%