Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5.17
-0.27
(-4.96%)
At close: April 4 at 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 | 5.43 | 5.43 | 5.08 | 5.17 | 5.17 | 173,460 |
| Apr 4, 2025 | 5.43 | 5.43 | 5.08 | 5.17 | 5.17 | 173,460 |
| Apr 3, 2025 | 5.39 | 5.44 | 5.31 | 5.44 | 5.44 | 20,116 |
| Apr 2, 2025 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | 31,567 |
| Apr 1, 2025 | 5.50 | 5.50 | 5.37 | 5.48 | 5.48 | 3,867 |
| Mar 31, 2025 | 5.35 | 5.48 | 5.26 | 5.45 | 5.45 | 31,570 |
| Mar 28, 2025 | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | 21,843 |
| Mar 27, 2025 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | 17,628 |
| Mar 26, 2025 | 5.45 | 5.50 | 5.40 | 5.48 | 5.48 | 47,938 |
| Mar 25, 2025 | 5.55 | 5.55 | 5.40 | 5.41 | 5.41 | 89,273 |
| Mar 24, 2025 | 5.42 | 5.57 | 5.41 | 5.53 | 5.53 | 36,918 |
| Mar 21, 2025 | 5.40 | 5.47 | 5.35 | 5.35 | 5.35 | 124,860 |
| Mar 20, 2025 | 5.45 | 5.45 | 5.40 | 5.44 | 5.44 | 19,596 |
| Mar 19, 2025 | 5.33 | 5.48 | 5.28 | 5.48 | 5.48 | 13,453 |
| Mar 18, 2025 | 5.31 | 5.33 | 5.29 | 5.32 | 5.32 | 11,443 |
| Mar 17, 2025 | 5.36 | 5.40 | 5.32 | 5.32 | 5.32 | 14,036 |
| Mar 14, 2025 | 5.34 | 5.34 | 5.16 | 5.34 | 5.34 | 44,288 |
| Mar 13, 2025 | 5.28 | 5.28 | 5.15 | 5.28 | 5.28 | 31,534 |
| Mar 12, 2025 | 5.34 | 5.34 | 5.23 | 5.25 | 5.25 | 30,384 |
| Mar 11, 2025 | 5.34 | 5.34 | 5.28 | 5.31 | 5.31 | 37,916 |
| Mar 10, 2025 | 5.45 | 5.45 | 5.28 | 5.36 | 5.36 | 86,440 |
| Mar 7, 2025 | 5.40 | 5.49 | 5.25 | 5.49 | 5.49 | 24,900 |
| Mar 6, 2025 | 5.28 | 5.33 | 5.23 | 5.33 | 5.33 | 13,193 |
| Mar 5, 2025 | 5.35 | 5.37 | 5.23 | 5.23 | 5.23 | 36,437 |
| Mar 4, 2025 | 0.14 Dividend | |||||
| Mar 4, 2025 | 5.48 | 5.48 | 5.30 | 5.33 | 5.33 | 13,317 |
| Mar 3, 2025 | 5.43 | 5.48 | 5.36 | 5.48 | 5.34 | 30,363 |
| Feb 28, 2025 | 5.50 | 5.50 | 5.34 | 5.43 | 5.29 | 61,367 |
| Feb 27, 2025 | 5.52 | 5.52 | 5.48 | 5.50 | 5.36 | 40,914 |
| Feb 26, 2025 | 5.48 | 5.50 | 5.46 | 5.50 | 5.36 | 10,811 |
| Feb 25, 2025 | 5.65 | 5.65 | 5.44 | 5.50 | 5.36 | 60,538 |
| Feb 24, 2025 | 5.60 | 5.60 | 5.51 | 5.51 | 5.37 | 50,872 |
| Feb 21, 2025 | 5.65 | 5.65 | 5.50 | 5.51 | 5.37 | 371,962 |
| Feb 20, 2025 | 5.60 | 5.78 | 5.59 | 5.64 | 5.50 | 172,004 |
| Feb 19, 2025 | 5.43 | 5.60 | 5.35 | 5.60 | 5.46 | 70,180 |
| Feb 18, 2025 | 5.30 | 5.36 | 5.29 | 5.31 | 5.17 | 69,787 |
| Feb 17, 2025 | 5.30 | 5.35 | 5.30 | 5.32 | 5.18 | 63,142 |
| Feb 14, 2025 | 5.30 | 5.35 | 5.26 | 5.28 | 5.15 | 35,739 |
| Feb 13, 2025 | 5.28 | 5.33 | 5.28 | 5.30 | 5.16 | 96,977 |
| Feb 12, 2025 | 5.29 | 5.31 | 5.23 | 5.26 | 5.13 | 69,315 |
| Feb 11, 2025 | 5.34 | 5.34 | 5.26 | 5.27 | 5.14 | 91,455 |
| Feb 10, 2025 | 5.30 | 5.35 | 5.29 | 5.33 | 5.19 | 50,132 |
| Feb 7, 2025 | 5.20 | 5.29 | 5.19 | 5.29 | 5.15 | 64,479 |
| Feb 6, 2025 | 5.16 | 5.20 | 5.15 | 5.20 | 5.07 | 36,116 |
| Feb 5, 2025 | 5.10 | 5.20 | 5.10 | 5.16 | 5.03 | 44,110 |
| Feb 4, 2025 | 5.12 | 5.12 | 5.05 | 5.05 | 4.92 | 39,935 |
| Feb 3, 2025 | 5.14 | 5.15 | 5.10 | 5.10 | 4.97 | 44,575 |
| Jan 31, 2025 | 5.23 | 5.26 | 5.05 | 5.10 | 4.97 | 65,279 |
| Jan 30, 2025 | 5.02 | 5.02 | 4.91 | 4.92 | 4.79 | 20,897 |
| Jan 29, 2025 | 5.00 | 5.04 | 4.95 | 5.02 | 4.89 | 12,700 |
| Jan 28, 2025 | 5.03 | 5.05 | 4.96 | 4.98 | 4.85 | 11,531 |
| Jan 24, 2025 | 5.02 | 5.11 | 5.00 | 5.01 | 4.88 | 14,616 |
| Jan 23, 2025 | 5.00 | 5.02 | 4.97 | 4.99 | 4.86 | 6,166 |
| Jan 22, 2025 | 5.00 | 5.05 | 4.95 | 4.95 | 4.82 | 22,632 |
| Jan 21, 2025 | 5.07 | 5.18 | 4.98 | 5.00 | 4.87 | 22,095 |
| Jan 20, 2025 | 5.11 | 5.11 | 5.01 | 5.07 | 4.94 | 29,798 |
| Jan 17, 2025 | 4.96 | 5.11 | 4.96 | 5.11 | 4.98 | 32,142 |
| Jan 16, 2025 | 4.97 | 5.01 | 4.91 | 4.97 | 4.84 | 15,034 |
| Jan 15, 2025 | 4.99 | 5.01 | 4.90 | 4.92 | 4.79 | 23,938 |
| Jan 14, 2025 | 4.90 | 4.94 | 4.90 | 4.93 | 4.80 | 2,929 |
| Jan 13, 2025 | 4.88 | 4.94 | 4.86 | 4.89 | 4.77 | 10,093 |
| Jan 10, 2025 | 4.95 | 4.99 | 4.88 | 4.93 | 4.80 | 4,466 |
| Jan 9, 2025 | 4.87 | 4.95 | 4.86 | 4.95 | 4.82 | 6,213 |
| Jan 8, 2025 | 4.92 | 4.97 | 4.87 | 4.93 | 4.80 | 4,450 |
| Jan 7, 2025 | 5.00 | 5.01 | 4.88 | 4.99 | 4.86 | 13,977 |
| Jan 6, 2025 | 4.91 | 4.98 | 4.82 | 4.98 | 4.85 | 5,550 |
| Jan 3, 2025 | 4.82 | 4.91 | 4.82 | 4.91 | 4.78 | 4,020 |
| Jan 2, 2025 | 4.90 | 4.90 | 4.76 | 4.90 | 4.77 | 2,033 |
| Dec 31, 2024 | 4.88 | 4.90 | 4.84 | 4.90 | 4.77 | 615 |
| Dec 30, 2024 | 4.82 | 4.90 | 4.79 | 4.90 | 4.77 | 3,106 |
| Dec 27, 2024 | 4.87 | 4.92 | 4.82 | 4.85 | 4.73 | 9,621 |
| Dec 24, 2024 | 4.87 | 4.96 | 4.87 | 4.87 | 4.75 | 6 |
| Dec 23, 2024 | 4.98 | 4.98 | 4.88 | 4.89 | 4.77 | 13,725 |
| Dec 20, 2024 | 4.91 | 5.01 | 4.86 | 4.87 | 4.75 | 6,369 |
| Dec 19, 2024 | 4.95 | 5.01 | 4.88 | 5.01 | 4.88 | 19,656 |
| Dec 18, 2024 | 4.92 | 5.01 | 4.91 | 5.01 | 4.88 | 14,034 |
| Dec 17, 2024 | 4.86 | 4.93 | 4.75 | 4.92 | 4.79 | 13,757 |
| Dec 16, 2024 | 4.91 | 4.97 | 4.84 | 4.97 | 4.84 | 4,702 |
| Dec 13, 2024 | 4.97 | 4.97 | 4.86 | 4.86 | 4.74 | 3,207 |
| Dec 12, 2024 | 4.90 | 4.97 | 4.87 | 4.97 | 4.84 | 38,484 |
| Dec 11, 2024 | 4.87 | 4.97 | 4.84 | 4.92 | 4.79 | 18,496 |
| Dec 10, 2024 | 4.97 | 4.97 | 4.76 | 4.90 | 4.77 | 10,158 |
| Dec 9, 2024 | 4.90 | 4.97 | 4.83 | 4.97 | 4.84 | 20,199 |
| Dec 6, 2024 | 4.88 | 4.95 | 4.88 | 4.90 | 4.77 | 2,278 |
| Dec 5, 2024 | 4.86 | 4.97 | 4.86 | 4.97 | 4.84 | 6,999 |
| Dec 4, 2024 | 4.93 | 4.96 | 4.83 | 4.84 | 4.72 | 13,094 |
| Dec 3, 2024 | 4.89 | 4.97 | 4.89 | 4.96 | 4.83 | 1,392 |
| Dec 2, 2024 | 4.86 | 4.98 | 4.77 | 4.87 | 4.75 | 21,652 |
| Nov 29, 2024 | 4.89 | 4.98 | 4.84 | 4.86 | 4.74 | 11,428 |
| Nov 28, 2024 | 4.98 | 5.01 | 4.84 | 4.98 | 4.85 | 8,494 |
| Nov 27, 2024 | 4.72 | 4.98 | 4.72 | 4.97 | 4.84 | 191,173 |
| Nov 26, 2024 | 4.71 | 4.80 | 4.55 | 4.71 | 4.59 | 75,818 |
| Nov 25, 2024 | 4.79 | 4.82 | 4.63 | 4.68 | 4.56 | 160,906 |
| Nov 22, 2024 | 4.80 | 4.88 | 4.76 | 4.79 | 4.67 | 28,233 |
| Nov 21, 2024 | 4.83 | 4.90 | 4.70 | 4.80 | 4.68 | 28,503 |
| Nov 20, 2024 | 4.96 | 5.00 | 4.82 | 4.90 | 4.77 | 12,314 |
| Nov 19, 2024 | 5.00 | 5.06 | 4.88 | 4.94 | 4.81 | 109,938 |
| Nov 18, 2024 | 4.82 | 5.05 | 4.82 | 5.00 | 4.87 | 95,792 |
| Nov 15, 2024 | 5.00 | 5.00 | 4.83 | 4.93 | 4.80 | 39,494 |
| Nov 14, 2024 | 5.04 | 5.10 | 5.00 | 5.00 | 4.87 | 2,745 |
| Nov 13, 2024 | 5.06 | 5.06 | 5.02 | 5.06 | 4.93 | 792 |
| Nov 12, 2024 | 4.97 | 5.11 | 4.97 | 5.11 | 4.98 | 8,187 |
| Nov 11, 2024 | 5.06 | 5.16 | 4.99 | 5.01 | 4.88 | 18,421 |
| Nov 8, 2024 | 5.10 | 5.11 | 4.81 | 5.02 | 4.89 | 33,901 |
| Nov 7, 2024 | 4.99 | 5.10 | 4.73 | 5.10 | 4.97 | 31,872 |
| Nov 6, 2024 | 4.90 | 5.09 | 4.71 | 5.00 | 4.87 | 24,327 |
| Nov 5, 2024 | 5.03 | 5.09 | 4.80 | 4.80 | 4.68 | 10,001 |
| Nov 4, 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 4.97 | 3,009 |
| Nov 1, 2024 | 5.03 | 5.10 | 4.99 | 5.09 | 4.96 | 16,130 |
| Oct 31, 2024 | 5.00 | 5.08 | 4.99 | 5.03 | 4.90 | 6,968 |
| Oct 30, 2024 | 5.01 | 5.10 | 5.01 | 5.02 | 4.89 | 1,911 |
| Oct 29, 2024 | 4.98 | 5.09 | 4.98 | 5.03 | 4.90 | 867 |
| Oct 28, 2024 | 5.10 | 5.10 | 4.98 | 5.02 | 4.89 | 19,675 |
| Oct 25, 2024 | 5.01 | 5.10 | 5.00 | 5.10 | 4.97 | 6,112 |
| Oct 24, 2024 | 5.09 | 5.14 | 4.98 | 5.02 | 4.89 | 3,839 |
| Oct 23, 2024 | 5.10 | 5.14 | 4.99 | 5.04 | 4.91 | 6,966 |
| Oct 22, 2024 | 5.22 | 5.22 | 4.70 | 5.14 | 5.01 | 41,717 |
| Oct 21, 2024 | 5.20 | 5.27 | 5.15 | 5.15 | 5.02 | 37,100 |
| Oct 18, 2024 | 5.24 | 5.27 | 5.14 | 5.27 | 5.14 | 27,604 |
| Oct 17, 2024 | 5.25 | 5.28 | 5.21 | 5.26 | 5.13 | 25,127 |
| Oct 16, 2024 | 5.28 | 5.28 | 5.22 | 5.28 | 5.15 | 12,099 |
| Oct 15, 2024 | 5.28 | 5.29 | 5.27 | 5.29 | 5.15 | 31,809 |
| Oct 14, 2024 | 5.33 | 5.33 | 5.22 | 5.28 | 5.15 | 23,289 |
| Oct 11, 2024 | 5.28 | 5.33 | 5.26 | 5.33 | 5.19 | 8,721 |
| Oct 10, 2024 | 5.25 | 5.33 | 5.25 | 5.29 | 5.15 | 4,961 |
| Oct 9, 2024 | 5.35 | 5.35 | 5.28 | 5.34 | 5.20 | 2,220 |
| Oct 8, 2024 | 5.35 | 5.43 | 5.26 | 5.38 | 5.24 | 41,896 |
| Oct 7, 2024 | 5.22 | 5.48 | 5.22 | 5.38 | 5.24 | 21,768 |
| Oct 4, 2024 | 5.22 | 5.22 | 5.16 | 5.22 | 5.09 | 5,771 |
| Oct 3, 2024 | 5.14 | 5.20 | 5.14 | 5.20 | 5.07 | 36,073 |
| Oct 2, 2024 | 5.17 | 5.17 | 5.11 | 5.11 | 4.98 | 5,985 |
| Oct 1, 2024 | 5.12 | 5.20 | 5.12 | 5.17 | 5.04 | 17,134 |
| Sep 30, 2024 | 5.00 | 5.15 | 5.00 | 5.15 | 5.02 | 29,486 |
| Sep 27, 2024 | 4.99 | 5.00 | 4.98 | 5.00 | 4.87 | 205,192 |
| Sep 26, 2024 | 4.98 | 4.99 | 4.97 | 4.98 | 4.85 | 48,583 |
| Sep 25, 2024 | 4.90 | 4.99 | 4.90 | 4.93 | 4.80 | 510,438 |
| Sep 24, 2024 | 4.99 | 4.99 | 4.93 | 4.95 | 4.82 | 10,143 |
| Sep 23, 2024 | 4.92 | 4.98 | 4.91 | 4.98 | 4.85 | 8,918 |
| Sep 20, 2024 | 4.86 | 4.93 | 4.84 | 4.93 | 4.80 | 39,205 |
| Sep 19, 2024 | 4.85 | 4.91 | 4.85 | 4.90 | 4.77 | 121,808 |
| Sep 18, 2024 | 4.81 | 4.94 | 4.80 | 4.91 | 4.78 | 21,758 |
| Sep 17, 2024 | 4.75 | 4.82 | 4.75 | 4.82 | 4.70 | 76,924 |
| Sep 16, 2024 | 4.72 | 4.76 | 4.69 | 4.75 | 4.63 | 8,426 |
| Sep 13, 2024 | 4.69 | 4.77 | 4.68 | 4.74 | 4.62 | 5,066 |
| Sep 12, 2024 | 4.64 | 4.69 | 4.60 | 4.69 | 4.57 | 18,584 |
| Sep 11, 2024 | 4.61 | 4.65 | 4.54 | 4.64 | 4.52 | 26,153 |
| Sep 10, 2024 | 4.59 | 4.65 | 4.55 | 4.65 | 4.53 | 34,175 |
| Sep 9, 2024 | 4.53 | 4.59 | 4.52 | 4.59 | 4.47 | 21,418 |
| Sep 6, 2024 | 4.59 | 4.59 | 4.55 | 4.59 | 4.47 | 10,518 |
| Sep 5, 2024 | 4.61 | 4.61 | 4.55 | 4.59 | 4.47 | 22,005 |
| Sep 4, 2024 | 0.13 Dividend | |||||
| Sep 4, 2024 | 4.77 | 4.77 | 4.55 | 4.65 | 4.53 | 27,746 |
| Sep 3, 2024 | 4.79 | 4.82 | 4.70 | 4.82 | 4.57 | 14,586 |
| Sep 2, 2024 | 4.85 | 4.90 | 4.76 | 4.76 | 4.51 | 36,857 |
| Aug 30, 2024 | 4.95 | 4.95 | 4.65 | 4.83 | 4.58 | 31,005 |
| Aug 29, 2024 | 4.96 | 4.96 | 4.52 | 4.93 | 4.67 | 62,343 |
| Aug 28, 2024 | 4.96 | 4.97 | 4.95 | 4.95 | 4.69 | 70,892 |
| Aug 27, 2024 | 4.98 | 4.98 | 4.95 | 4.95 | 4.69 | 97,597 |
| Aug 26, 2024 | 4.98 | 5.01 | 4.92 | 4.94 | 4.68 | 71,579 |
| Aug 23, 2024 | 4.81 | 4.94 | 4.80 | 4.85 | 4.60 | 227,442 |
| Aug 22, 2024 | 4.44 | 4.90 | 4.44 | 4.81 | 4.56 | 266,788 |
| Aug 21, 2024 | 4.32 | 4.40 | 4.32 | 4.36 | 4.13 | 10,137 |
| Aug 20, 2024 | 4.22 | 4.32 | 4.22 | 4.32 | 4.10 | 42,636 |
| Aug 19, 2024 | 4.26 | 4.28 | 4.25 | 4.25 | 4.03 | 11,208 |
| Aug 16, 2024 | 4.27 | 4.28 | 4.26 | 4.27 | 4.05 | 4,206 |
| Aug 15, 2024 | 4.13 | 4.27 | 4.13 | 4.25 | 4.03 | 9,791 |
| Aug 14, 2024 | 4.12 | 4.18 | 4.12 | 4.12 | 3.91 | 2,057 |
| Aug 13, 2024 | 4.23 | 4.23 | 4.20 | 4.20 | 3.98 | 1,316 |
| Aug 12, 2024 | 4.28 | 4.28 | 4.20 | 4.27 | 4.05 | 6,769 |
| Aug 9, 2024 | 4.21 | 4.29 | 4.21 | 4.27 | 4.05 | 30,225 |
| Aug 8, 2024 | 4.20 | 4.24 | 4.20 | 4.20 | 3.98 | 6,128 |
| Aug 7, 2024 | 4.14 | 4.24 | 4.14 | 4.21 | 3.99 | 3,351 |
| Aug 6, 2024 | 4.16 | 4.20 | 4.15 | 4.15 | 3.93 | 6,981 |
| Aug 5, 2024 | 4.19 | 4.26 | 4.15 | 4.19 | 3.97 | 17,176 |
| Aug 2, 2024 | 4.30 | 4.30 | 4.24 | 4.24 | 4.02 | 6,315 |
| Aug 1, 2024 | 4.30 | 4.34 | 4.28 | 4.30 | 4.08 | 5,890 |
| Jul 31, 2024 | 4.18 | 4.37 | 4.18 | 4.37 | 4.14 | 15,840 |
| Jul 30, 2024 | 4.11 | 4.25 | 4.11 | 4.25 | 4.03 | 570 |
| Jul 29, 2024 | 4.16 | 4.22 | 4.16 | 4.22 | 4.00 | 54 |
| Jul 26, 2024 | 4.19 | 4.25 | 4.19 | 4.21 | 3.99 | 1,211 |
| Jul 25, 2024 | 4.18 | 4.23 | 4.18 | 4.20 | 3.98 | 6 |
| Jul 24, 2024 | 4.20 | 4.25 | 4.20 | 4.20 | 3.98 | 8,126 |
| Jul 23, 2024 | 4.21 | 4.22 | 4.21 | 4.22 | 4.00 | 426 |
| Jul 22, 2024 | 4.17 | 4.23 | 4.17 | 4.23 | 4.01 | 19,133 |
| Jul 19, 2024 | 4.20 | 4.29 | 4.20 | 4.20 | 3.98 | 4,192 |
| Jul 18, 2024 | 4.21 | 4.22 | 4.20 | 4.20 | 3.98 | 155 |
| Jul 17, 2024 | 4.20 | 4.24 | 4.20 | 4.21 | 3.99 | 2,322 |
| Jul 16, 2024 | 4.20 | 4.24 | 4.20 | 4.20 | 3.98 | 708 |
| Jul 15, 2024 | 4.17 | 4.27 | 4.17 | 4.24 | 4.02 | 8,551 |
| Jul 12, 2024 | 4.15 | 4.17 | 4.15 | 4.17 | 3.95 | 5,745 |
| Jul 11, 2024 | 4.14 | 4.18 | 4.12 | 4.15 | 3.93 | 41,795 |
| Jul 10, 2024 | 4.20 | 4.20 | 4.12 | 4.14 | 3.93 | 13,738 |
| Jul 9, 2024 | 4.22 | 4.22 | 4.12 | 4.18 | 3.96 | 5,653 |
| Jul 8, 2024 | 4.23 | 4.24 | 4.22 | 4.24 | 4.02 | 4,647 |
| Jul 5, 2024 | 4.23 | 4.26 | 4.18 | 4.20 | 3.98 | 8,611 |
| Jul 4, 2024 | 4.33 | 4.33 | 4.12 | 4.23 | 4.01 | 167,505 |
| Jul 3, 2024 | 4.06 | 4.40 | 4.05 | 4.40 | 4.17 | 82,641 |
| Jul 2, 2024 | 4.09 | 4.11 | 3.96 | 4.05 | 3.84 | 33,786 |
| Jul 1, 2024 | 4.09 | 4.12 | 4.09 | 4.09 | 3.88 | 2,260 |
| Jun 28, 2024 | 4.09 | 4.15 | 4.07 | 4.09 | 3.88 | 16,467 |
| Jun 27, 2024 | 4.05 | 4.13 | 4.05 | 4.09 | 3.88 | 4,606 |
| Jun 26, 2024 | 4.05 | 4.10 | 4.05 | 4.05 | 3.84 | 8,447 |
| Jun 25, 2024 | 4.05 | 4.06 | 4.00 | 4.05 | 3.84 | 42,011 |
| Jun 24, 2024 | 4.04 | 4.04 | 4.02 | 4.02 | 3.81 | 5,466 |
| Jun 21, 2024 | 4.05 | 4.05 | 4.00 | 4.02 | 3.81 | 20,229 |
| Jun 20, 2024 | 4.05 | 4.06 | 4.05 | 4.05 | 3.84 | 2,994 |
| Jun 19, 2024 | 4.10 | 4.10 | 4.00 | 4.00 | 3.79 | 2,508 |
| Jun 18, 2024 | 4.10 | 4.10 | 4.01 | 4.10 | 3.89 | 17,293 |
| Jun 17, 2024 | 4.06 | 4.13 | 3.99 | 4.08 | 3.87 | 34,454 |
| Jun 14, 2024 | 4.00 | 4.10 | 4.00 | 4.10 | 3.89 | 9,164 |
| Jun 13, 2024 | 3.98 | 4.03 | 3.96 | 4.01 | 3.80 | 10,764 |
| Jun 12, 2024 | 4.00 | 4.04 | 4.00 | 4.04 | 3.83 | 32,791 |
| Jun 11, 2024 | 3.98 | 4.04 | 3.93 | 4.04 | 3.83 | 16,603 |
| Jun 7, 2024 | 4.00 | 4.01 | 3.99 | 3.99 | 3.78 | 5,196 |
| Jun 6, 2024 | 3.99 | 4.06 | 3.96 | 4.00 | 3.79 | 38,713 |
| Jun 5, 2024 | 4.02 | 4.03 | 3.93 | 4.00 | 3.79 | 41,635 |
| Jun 4, 2024 | 4.09 | 4.09 | 4.00 | 4.04 | 3.83 | 11,515 |
| Jun 3, 2024 | 4.11 | 4.20 | 4.00 | 4.20 | 3.98 | 22,331 |
| May 31, 2024 | 4.10 | 4.11 | 3.97 | 4.11 | 3.90 | 7,577 |
| May 30, 2024 | 4.09 | 4.11 | 4.00 | 4.08 | 3.87 | 3,351 |
| May 29, 2024 | 4.00 | 4.01 | 4.00 | 4.00 | 3.79 | 3,955 |
| May 28, 2024 | 4.00 | 4.02 | 3.90 | 4.02 | 3.81 | 13,980 |
| May 27, 2024 | 4.00 | 4.03 | 4.00 | 4.01 | 3.80 | 19,402 |
| May 24, 2024 | 4.01 | 4.04 | 4.01 | 4.04 | 3.83 | 5,351 |
| May 23, 2024 | 4.12 | 4.12 | 3.98 | 4.03 | 3.82 | 11,504 |
| May 22, 2024 | 4.05 | 4.12 | 3.98 | 4.12 | 3.91 | 21,230 |
| May 21, 2024 | 4.02 | 4.11 | 4.00 | 4.11 | 3.90 | 3,943 |
| May 20, 2024 | 4.12 | 4.12 | 3.91 | 4.11 | 3.90 | 14,960 |
| May 17, 2024 | 4.02 | 4.12 | 4.01 | 4.11 | 3.90 | 15,941 |
| May 16, 2024 | 4.01 | 4.05 | 4.01 | 4.04 | 3.83 | 7,910 |
| May 15, 2024 | 4.05 | 4.05 | 3.95 | 4.03 | 3.82 | 14,410 |
| May 14, 2024 | 4.20 | 4.20 | 4.06 | 4.10 | 3.89 | 11,432 |
| May 13, 2024 | 4.04 | 4.07 | 4.02 | 4.05 | 3.84 | 13,700 |
| May 10, 2024 | 4.13 | 4.13 | 4.11 | 4.11 | 3.90 | 3,032 |
| May 9, 2024 | 4.04 | 4.13 | 4.02 | 4.13 | 3.92 | 14,068 |
| May 8, 2024 | 4.00 | 4.05 | 4.00 | 4.04 | 3.83 | 5,819 |
| May 7, 2024 | 4.06 | 4.14 | 3.85 | 4.00 | 3.79 | 61,144 |
| May 6, 2024 | 4.19 | 4.20 | 4.04 | 4.20 | 3.98 | 5,401 |
| May 3, 2024 | 4.06 | 4.20 | 4.06 | 4.20 | 3.98 | 16,117 |
| May 2, 2024 | 4.00 | 4.13 | 4.00 | 4.10 | 3.89 | 4,029 |
| May 1, 2024 | 4.06 | 4.12 | 4.01 | 4.02 | 3.81 | 1,876 |
| Apr 30, 2024 | 4.06 | 4.13 | 4.00 | 4.10 | 3.89 | 14,728 |
| Apr 29, 2024 | 4.12 | 4.12 | 4.01 | 4.02 | 3.81 | 8,629 |
| Apr 26, 2024 | 4.37 | 4.39 | 4.12 | 4.12 | 3.91 | 15,214 |
| Apr 24, 2024 | 4.23 | 4.39 | 4.21 | 4.39 | 4.16 | 10,675 |
| Apr 23, 2024 | 4.10 | 4.40 | 4.10 | 4.12 | 3.91 | 41,771 |
| Apr 22, 2024 | 4.08 | 4.10 | 4.05 | 4.10 | 3.89 | 6,502 |
| Apr 19, 2024 | 4.07 | 4.08 | 3.97 | 3.98 | 3.77 | 5,722 |
| Apr 18, 2024 | 4.04 | 4.09 | 4.04 | 4.08 | 3.87 | 3,364 |
| Apr 17, 2024 | 3.99 | 4.01 | 3.84 | 4.01 | 3.80 | 55,539 |
| Apr 16, 2024 | 4.06 | 4.06 | 3.95 | 3.99 | 3.78 | 8,764 |
| Apr 15, 2024 | 4.07 | 4.08 | 4.02 | 4.08 | 3.87 | 19,325 |
| Apr 12, 2024 | 4.08 | 4.09 | 4.05 | 4.09 | 3.88 | 7,866 |
| Apr 11, 2024 | 4.07 | 4.07 | 4.04 | 4.05 | 3.84 | 23,458 |
| Apr 10, 2024 | 4.05 | 4.10 | 4.03 | 4.07 | 3.86 | 18,950 |
| Apr 9, 2024 | 4.05 | 4.15 | 4.05 | 4.05 | 3.84 | 19,513 |
| Apr 8, 2024 | 4.02 | 4.05 | 3.90 | 4.05 | 3.84 | 21,814 |
| Apr 5, 2024 | 4.02 | 4.08 | 3.96 | 4.02 | 3.81 | 21,953 |
| Apr 4, 2024 | 3.86 | 4.06 | 3.86 | 4.06 | 3.85 | 26,390 |
Related Tickers
LSLPF LSL Property Services plc
3.7500
0.00%
SSHLF Sunac Services Holdings Limited
0.1724
0.00%
MBHCF MBH Corporation PLC
1.0000
0.00%
ESRCF ESR Group Limited
1.5500
0.00%
AU1.AX The Agency Group Australia Limited
0.0210
0.00%
EDC.AX Eildon Capital Fund
0.9000
0.00%
DGH.AX Desane Group Holdings Limited
0.7850
0.00%
OPN.AX Openn Negotiation Limited
0.0060
0.00%
AANNF Aroundtown SA
2.5400
0.00%
ACU.AX Acumentis Group Limited
0.0750
-1.32%