4.3600
-0.0200
(-0.46%)
At close: January 10 at 4:10:45 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 10, 2025 | 4.3300 | 4.3800 | 4.3300 | 4.3600 | 4.3600 | 468,074 |
| Jan 10, 2025 | 4.3300 | 4.3800 | 4.3300 | 4.3600 | 4.3600 | 475,619 |
| Jan 9, 2025 | 4.3500 | 4.3800 | 4.3200 | 4.3800 | 4.3800 | 1,277,468 |
| Jan 8, 2025 | 4.3000 | 4.4000 | 4.3000 | 4.3900 | 4.3900 | 462,582 |
| Jan 7, 2025 | 4.5300 | 4.5300 | 4.3800 | 4.4000 | 4.4000 | 1,279,396 |
| Jan 6, 2025 | 4.5900 | 4.5900 | 4.4500 | 4.4500 | 4.4500 | 874,236 |
| Jan 3, 2025 | 4.4500 | 4.5900 | 4.4500 | 4.5800 | 4.5800 | 643,980 |
| Jan 2, 2025 | 4.4600 | 4.5500 | 4.4600 | 4.5300 | 4.5300 | 457,674 |
| Dec 31, 2024 | 4.4400 | 4.5400 | 4.4400 | 4.4900 | 4.4900 | 345,956 |
| Dec 30, 2024 | 4.4500 | 4.4900 | 4.4200 | 4.4800 | 4.4800 | 693,391 |
| Dec 27, 2024 | 4.4500 | 4.4800 | 4.4300 | 4.4600 | 4.4600 | 466,471 |
| Dec 24, 2024 | 4.4100 | 4.4600 | 4.4100 | 4.4400 | 4.4400 | 325,582 |
| Dec 23, 2024 | 4.2800 | 4.4200 | 4.2800 | 4.4200 | 4.4200 | 619,738 |
| Dec 20, 2024 | 4.3300 | 4.3300 | 4.2800 | 4.3100 | 4.3100 | 1,521,142 |
| Dec 19, 2024 | 4.3500 | 4.3500 | 4.2300 | 4.3400 | 4.3400 | 1,529,062 |
| Dec 18, 2024 | 4.4400 | 4.4500 | 4.3700 | 4.3900 | 4.3900 | 1,174,873 |
| Dec 17, 2024 | 4.4500 | 4.4600 | 4.4200 | 4.4300 | 4.4300 | 797,869 |
| Dec 16, 2024 | 4.4600 | 4.5200 | 4.4100 | 4.4400 | 4.4400 | 940,068 |
| Dec 13, 2024 | 4.4100 | 4.4600 | 4.3950 | 4.4600 | 4.4600 | 495,323 |
| Dec 12, 2024 | 4.4200 | 4.4700 | 4.4000 | 4.4700 | 4.4700 | 877,972 |
| Dec 11, 2024 | 4.3500 | 4.4200 | 4.3500 | 4.4100 | 4.4100 | 1,490,125 |
| Dec 10, 2024 | 4.4700 | 4.4900 | 4.3600 | 4.3900 | 4.3900 | 1,838,288 |
| Dec 9, 2024 | 4.4500 | 4.4900 | 4.4000 | 4.4500 | 4.4500 | 2,899,795 |
| Dec 6, 2024 | 4.4500 | 4.5100 | 4.4500 | 4.4900 | 4.4900 | 454,659 |
| Dec 5, 2024 | 4.4400 | 4.5300 | 4.4400 | 4.5200 | 4.5200 | 751,403 |
| Dec 4, 2024 | 4.4500 | 4.5000 | 4.4400 | 4.4900 | 4.4900 | 399,402 |
| Dec 3, 2024 | 4.5500 | 4.5650 | 4.4900 | 4.5000 | 4.5000 | 522,484 |
| Dec 2, 2024 | 4.5000 | 4.5500 | 4.4950 | 4.5400 | 4.5400 | 707,495 |
| Nov 29, 2024 | 4.5500 | 4.5500 | 4.4750 | 4.5000 | 4.5000 | 439,923 |
| Nov 28, 2024 | 4.5100 | 4.5650 | 4.5000 | 4.5100 | 4.5100 | 588,849 |
| Nov 27, 2024 | 4.4000 | 4.5200 | 4.3800 | 4.5000 | 4.5000 | 1,053,453 |
| Nov 26, 2024 | 4.3800 | 4.4100 | 4.3500 | 4.3500 | 4.3500 | 1,690,618 |
| Nov 25, 2024 | 4.4200 | 4.4350 | 4.3600 | 4.3600 | 4.3600 | 1,273,987 |
| Nov 22, 2024 | 4.3900 | 4.4200 | 4.3600 | 4.4000 | 4.4000 | 768,950 |
| Nov 21, 2024 | 4.4500 | 4.4500 | 4.3400 | 4.3700 | 4.3700 | 907,700 |
| Nov 20, 2024 | 4.5000 | 4.5300 | 4.4000 | 4.4400 | 4.4400 | 765,896 |
| Nov 19, 2024 | 4.5100 | 4.5800 | 4.5000 | 4.5300 | 4.5300 | 954,147 |
| Nov 18, 2024 | 4.5000 | 4.5800 | 4.4600 | 4.5000 | 4.5000 | 1,015,669 |
| Nov 15, 2024 | 4.4400 | 4.4900 | 4.4100 | 4.4500 | 4.4500 | 417,714 |
| Nov 14, 2024 | 4.3900 | 4.4200 | 4.3700 | 4.3900 | 4.3900 | 760,840 |
| Nov 13, 2024 | 4.3100 | 4.3850 | 4.3100 | 4.3700 | 4.3700 | 761,906 |
| Nov 12, 2024 | 4.4000 | 4.4500 | 4.3200 | 4.3600 | 4.3600 | 534,416 |
| Nov 11, 2024 | 4.4300 | 4.4400 | 4.3300 | 4.4000 | 4.4000 | 1,250,601 |
| Nov 8, 2024 | 4.4700 | 4.5100 | 4.4200 | 4.4200 | 4.4200 | 1,043,841 |
| Nov 7, 2024 | 4.5600 | 4.5600 | 4.4500 | 4.4700 | 4.4700 | 667,007 |
| Nov 6, 2024 | 4.5300 | 4.5900 | 4.5200 | 4.5300 | 4.5300 | 826,661 |
| Nov 5, 2024 | 4.5200 | 4.5400 | 4.5000 | 4.5100 | 4.5100 | 289,168 |
| Nov 4, 2024 | 4.5500 | 4.5500 | 4.4900 | 4.5200 | 4.5200 | 356,322 |
| Nov 1, 2024 | 4.5000 | 4.5300 | 4.4700 | 4.5100 | 4.5100 | 460,677 |
| Oct 31, 2024 | 4.5400 | 4.5600 | 4.4800 | 4.5200 | 4.5200 | 1,100,448 |
| Oct 30, 2024 | 4.5500 | 4.5900 | 4.5100 | 4.5500 | 4.5500 | 818,327 |
| Oct 29, 2024 | 4.5000 | 4.5600 | 4.4650 | 4.5400 | 4.5400 | 1,734,896 |
| Oct 28, 2024 | 4.5300 | 4.5500 | 4.4600 | 4.5100 | 4.5100 | 1,681,066 |
| Oct 25, 2024 | 4.6000 | 4.6400 | 4.5200 | 4.5300 | 4.5300 | 1,518,840 |
| Oct 24, 2024 | 4.6200 | 4.6500 | 4.5800 | 4.5900 | 4.5900 | 985,141 |
| Oct 23, 2024 | 4.6500 | 4.6700 | 4.6000 | 4.6000 | 4.6000 | 520,497 |
| Oct 22, 2024 | 4.6500 | 4.6700 | 4.6200 | 4.6400 | 4.6400 | 714,870 |
| Oct 21, 2024 | 4.7900 | 4.7900 | 4.6800 | 4.6800 | 4.6800 | 1,189,930 |
| Oct 18, 2024 | 4.8400 | 4.8500 | 4.7400 | 4.7500 | 4.7500 | 592,182 |
| Oct 17, 2024 | 4.9100 | 4.9300 | 4.8200 | 4.8300 | 4.8300 | 753,176 |
| Oct 16, 2024 | 4.8600 | 4.8950 | 4.8300 | 4.8500 | 4.8500 | 2,217,885 |
| Oct 15, 2024 | 4.8000 | 4.8800 | 4.7300 | 4.8800 | 4.8800 | 2,156,911 |
| Oct 14, 2024 | 5.1700 | 5.1700 | 4.8800 | 4.8800 | 4.8800 | 1,155,991 |
| Oct 11, 2024 | 5.0300 | 5.1100 | 5.0200 | 5.0900 | 5.0900 | 1,117,094 |
| Oct 10, 2024 | 5.0700 | 5.0800 | 5.0100 | 5.0600 | 5.0600 | 697,385 |
| Oct 9, 2024 | 5.0500 | 5.0700 | 5.0100 | 5.0200 | 5.0200 | 683,554 |
| Oct 8, 2024 | 4.9700 | 5.0400 | 4.9500 | 5.0400 | 5.0400 | 629,411 |
| Oct 7, 2024 | 5.0200 | 5.0200 | 4.9650 | 5.0100 | 5.0100 | 283,287 |
| Oct 4, 2024 | 4.9800 | 5.0200 | 4.9500 | 4.9900 | 4.9900 | 491,838 |
| Oct 3, 2024 | 4.9400 | 5.0500 | 4.9300 | 5.0400 | 5.0400 | 1,157,691 |
| Oct 2, 2024 | 4.8900 | 4.9600 | 4.8700 | 4.9400 | 4.9400 | 734,545 |
| Oct 1, 2024 | 4.9200 | 4.9200 | 4.8300 | 4.8900 | 4.8900 | 825,512 |
| Sep 30, 2024 | 4.9600 | 4.9600 | 4.8800 | 4.9200 | 4.9200 | 1,061,078 |
| Sep 27, 2024 | 4.9000 | 4.9400 | 4.8900 | 4.9400 | 4.9400 | 934,023 |
| Sep 26, 2024 | 4.7400 | 4.9200 | 4.7300 | 4.9100 | 4.9100 | 1,498,015 |
| Sep 25, 2024 | 4.6800 | 4.7000 | 4.6300 | 4.6500 | 4.6500 | 769,661 |
| Sep 24, 2024 | 4.7400 | 4.7600 | 4.6800 | 4.7000 | 4.7000 | 1,052,501 |
| Sep 23, 2024 | 4.7500 | 4.7700 | 4.7000 | 4.7400 | 4.7400 | 547,107 |
| Sep 20, 2024 | 4.8900 | 4.8900 | 4.7600 | 4.7800 | 4.7800 | 1,541,191 |
| Sep 19, 2024 | 4.9000 | 4.9100 | 4.8600 | 4.8800 | 4.8800 | 1,277,320 |
| Sep 18, 2024 | 4.8000 | 4.9200 | 4.7500 | 4.9100 | 4.9100 | 1,130,169 |
| Sep 17, 2024 | 4.8700 | 4.8800 | 4.8000 | 4.8300 | 4.8300 | 632,720 |
| Sep 16, 2024 | 4.9400 | 4.9400 | 4.8600 | 4.8700 | 4.8700 | 409,183 |
| Sep 13, 2024 | 4.9400 | 4.9450 | 4.8500 | 4.9300 | 4.9300 | 910,367 |
| Sep 12, 2024 | 0.0900 Dividend | |||||
| Sep 12, 2024 | 4.9400 | 4.9400 | 4.8400 | 4.9200 | 4.9200 | 892,812 |
| Sep 11, 2024 | 4.9600 | 4.9700 | 4.9200 | 4.9300 | 4.8400 | 875,869 |
| Sep 10, 2024 | 5.0400 | 5.0400 | 4.9550 | 4.9800 | 4.8891 | 984,714 |
| Sep 9, 2024 | 4.9600 | 5.0400 | 4.9400 | 5.0100 | 4.9185 | 931,053 |
| Sep 6, 2024 | 4.9600 | 5.0200 | 4.9500 | 4.9900 | 4.8989 | 606,621 |
| Sep 5, 2024 | 4.9000 | 4.9900 | 4.8800 | 4.9700 | 4.8793 | 3,980,002 |
| Sep 4, 2024 | 4.9300 | 4.9900 | 4.8200 | 4.8800 | 4.7909 | 1,684,541 |
| Sep 3, 2024 | 4.9900 | 5.0300 | 4.9200 | 4.9600 | 4.8695 | 1,801,804 |
| Sep 2, 2024 | 4.8800 | 5.0000 | 4.7800 | 4.9800 | 4.8891 | 1,578,419 |
| Aug 30, 2024 | 4.5800 | 5.0000 | 4.5800 | 4.9600 | 4.8695 | 3,745,457 |
| Aug 29, 2024 | 4.6500 | 4.6550 | 4.5600 | 4.5800 | 4.4964 | 1,391,135 |
| Aug 28, 2024 | 4.6300 | 4.6900 | 4.6300 | 4.6500 | 4.5651 | 729,025 |
| Aug 27, 2024 | 4.6500 | 4.7100 | 4.6400 | 4.6400 | 4.5553 | 904,079 |
| Aug 26, 2024 | 4.5800 | 4.6700 | 4.5800 | 4.6500 | 4.5651 | 523,353 |
| Aug 23, 2024 | 4.5300 | 4.6100 | 4.5100 | 4.5600 | 4.4768 | 698,634 |
| Aug 22, 2024 | 4.5400 | 4.5600 | 4.5100 | 4.5400 | 4.4571 | 1,236,137 |
| Aug 21, 2024 | 4.5400 | 4.5500 | 4.4900 | 4.5400 | 4.4571 | 715,299 |
| Aug 20, 2024 | 4.5200 | 4.5700 | 4.4500 | 4.5500 | 4.4669 | 2,509,310 |
| Aug 19, 2024 | 4.5600 | 4.5900 | 4.5200 | 4.5200 | 4.4375 | 657,999 |
| Aug 16, 2024 | 4.6000 | 4.6200 | 4.5600 | 4.5600 | 4.4768 | 1,173,759 |
| Aug 15, 2024 | 4.5800 | 4.6000 | 4.5200 | 4.5600 | 4.4768 | 1,008,782 |
| Aug 14, 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5500 | 4.4669 | 1,009,512 |
| Aug 13, 2024 | 4.4800 | 4.5400 | 4.4100 | 4.5400 | 4.4571 | 1,815,472 |
| Aug 12, 2024 | 4.5200 | 4.5200 | 4.4200 | 4.4400 | 4.3589 | 3,101,599 |
| Aug 9, 2024 | 4.5000 | 4.5200 | 4.4500 | 4.5000 | 4.4179 | 645,566 |
| Aug 8, 2024 | 4.5000 | 4.5200 | 4.4600 | 4.4700 | 4.3884 | 588,808 |
| Aug 7, 2024 | 4.4700 | 4.5400 | 4.4700 | 4.4900 | 4.4080 | 566,035 |
| Aug 6, 2024 | 4.5200 | 4.5900 | 4.4800 | 4.4900 | 4.4080 | 1,122,439 |
| Aug 5, 2024 | 4.5600 | 4.7150 | 4.5100 | 4.5100 | 4.4277 | 2,278,320 |
| Aug 2, 2024 | 4.5700 | 4.6300 | 4.5600 | 4.6000 | 4.5160 | 520,521 |
| Aug 1, 2024 | 4.6400 | 4.6900 | 4.5700 | 4.6500 | 4.5651 | 844,022 |
| Jul 31, 2024 | 4.7400 | 4.7600 | 4.6950 | 4.7500 | 4.6633 | 1,871,608 |
| Jul 30, 2024 | 4.6600 | 4.7200 | 4.6300 | 4.7000 | 4.6142 | 527,031 |
| Jul 29, 2024 | 4.6000 | 4.7200 | 4.5800 | 4.7100 | 4.6240 | 894,526 |
| Jul 26, 2024 | 4.5700 | 4.6100 | 4.5500 | 4.5600 | 4.4768 | 798,768 |
| Jul 25, 2024 | 4.5700 | 4.5900 | 4.5300 | 4.5400 | 4.4571 | 1,228,781 |
| Jul 24, 2024 | 4.6300 | 4.6600 | 4.5900 | 4.6300 | 4.5455 | 381,783 |
| Jul 23, 2024 | 4.6400 | 4.6400 | 4.5950 | 4.6300 | 4.5455 | 578,654 |
| Jul 22, 2024 | 4.5900 | 4.6400 | 4.5700 | 4.6200 | 4.5357 | 611,384 |
| Jul 19, 2024 | 4.6300 | 4.6700 | 4.6100 | 4.6400 | 4.5553 | 765,512 |
| Jul 18, 2024 | 4.7400 | 4.7500 | 4.6700 | 4.6800 | 4.5946 | 679,224 |
| Jul 17, 2024 | 4.7300 | 4.7500 | 4.7000 | 4.7300 | 4.6437 | 584,232 |
| Jul 16, 2024 | 4.7700 | 4.7800 | 4.6950 | 4.7000 | 4.6142 | 781,153 |
| Jul 15, 2024 | 4.8000 | 4.8000 | 4.7400 | 4.7600 | 4.6731 | 497,246 |
| Jul 12, 2024 | 4.7700 | 4.8200 | 4.7500 | 4.7800 | 4.6927 | 566,450 |
| Jul 11, 2024 | 4.6900 | 4.7600 | 4.6500 | 4.7500 | 4.6633 | 1,057,498 |
| Jul 10, 2024 | 4.6400 | 4.6700 | 4.6200 | 4.6400 | 4.5553 | 680,165 |
| Jul 9, 2024 | 4.6400 | 4.7300 | 4.6100 | 4.6600 | 4.5749 | 1,136,655 |
| Jul 8, 2024 | 4.5700 | 4.6200 | 4.5700 | 4.6100 | 4.5258 | 916,739 |
| Jul 5, 2024 | 4.5400 | 4.6000 | 4.5350 | 4.5800 | 4.4964 | 477,114 |
| Jul 4, 2024 | 4.5500 | 4.5600 | 4.5050 | 4.5400 | 4.4571 | 577,314 |
| Jul 3, 2024 | 4.5100 | 4.5500 | 4.4700 | 4.4900 | 4.4080 | 603,424 |
| Jul 2, 2024 | 4.5800 | 4.5800 | 4.5000 | 4.5100 | 4.4277 | 753,715 |
| Jul 1, 2024 | 4.5500 | 4.5900 | 4.5400 | 4.5800 | 4.4964 | 544,002 |
| Jun 28, 2024 | 4.5400 | 4.6000 | 4.5200 | 4.5800 | 4.4964 | 803,615 |
| Jun 27, 2024 | 4.4400 | 4.5100 | 4.4200 | 4.5100 | 4.4277 | 1,086,088 |
| Jun 26, 2024 | 4.6600 | 4.6600 | 4.4900 | 4.5000 | 4.4179 | 1,325,329 |
| Jun 25, 2024 | 4.7000 | 4.7200 | 4.6300 | 4.6700 | 4.5847 | 1,053,561 |
| Jun 24, 2024 | 4.7500 | 4.7800 | 4.6800 | 4.6900 | 4.6044 | 683,538 |
| Jun 21, 2024 | 4.6700 | 4.7300 | 4.6500 | 4.7300 | 4.6437 | 1,460,145 |
| Jun 20, 2024 | 4.6500 | 4.7300 | 4.6200 | 4.6400 | 4.5553 | 1,119,584 |
| Jun 19, 2024 | 4.6800 | 4.7100 | 4.6400 | 4.7100 | 4.6240 | 1,313,457 |
| Jun 18, 2024 | 4.7100 | 4.7100 | 4.6500 | 4.6800 | 4.5946 | 1,055,111 |
| Jun 17, 2024 | 4.6700 | 4.7300 | 4.6300 | 4.6800 | 4.5946 | 757,604 |
| Jun 14, 2024 | 4.6600 | 4.6800 | 4.6400 | 4.6700 | 4.5847 | 306,751 |
| Jun 13, 2024 | 4.6800 | 4.6800 | 4.6300 | 4.6600 | 4.5749 | 654,523 |
| Jun 12, 2024 | 4.6400 | 4.6500 | 4.5900 | 4.6400 | 4.5553 | 531,249 |
| Jun 11, 2024 | 4.6600 | 4.6750 | 4.6000 | 4.6100 | 4.5258 | 564,927 |
| Jun 7, 2024 | 4.6500 | 4.6900 | 4.6400 | 4.6800 | 4.5946 | 518,991 |
| Jun 6, 2024 | 4.6800 | 4.6950 | 4.6300 | 4.6500 | 4.5651 | 318,564 |
| Jun 5, 2024 | 4.6700 | 4.7400 | 4.6500 | 4.6700 | 4.5847 | 2,792,262 |
| Jun 4, 2024 | 4.6500 | 4.6900 | 4.6100 | 4.6400 | 4.5553 | 994,279 |
| Jun 3, 2024 | 4.6500 | 4.6600 | 4.6000 | 4.6200 | 4.5357 | 366,968 |
| May 31, 2024 | 4.6300 | 4.6500 | 4.5800 | 4.6500 | 4.5651 | 708,748 |
| May 30, 2024 | 4.5400 | 4.6150 | 4.5300 | 4.5900 | 4.5062 | 830,401 |
| May 29, 2024 | 4.4800 | 4.6200 | 4.4800 | 4.5700 | 4.4866 | 1,234,867 |
| May 28, 2024 | 4.5600 | 4.5850 | 4.5300 | 4.5600 | 4.4768 | 826,158 |
| May 27, 2024 | 4.6100 | 4.6500 | 4.5500 | 4.5600 | 4.4768 | 1,094,742 |
| May 24, 2024 | 4.6100 | 4.6500 | 4.5800 | 4.6000 | 4.5160 | 496,805 |
| May 23, 2024 | 4.6100 | 4.6850 | 4.5850 | 4.6700 | 4.5847 | 1,612,554 |
| May 22, 2024 | 4.6900 | 4.6900 | 4.5900 | 4.6500 | 4.5651 | 1,701,828 |
| May 21, 2024 | 4.6300 | 4.7050 | 4.5800 | 4.6900 | 4.6044 | 1,349,929 |
| May 20, 2024 | 4.5800 | 4.6800 | 4.5500 | 4.6500 | 4.5651 | 911,696 |
| May 17, 2024 | 4.6000 | 4.6400 | 4.5800 | 4.5900 | 4.5062 | 1,210,348 |
| May 16, 2024 | 4.5800 | 4.6200 | 4.5200 | 4.6200 | 4.5357 | 1,938,380 |
| May 15, 2024 | 4.5500 | 4.5800 | 4.4900 | 4.5100 | 4.4277 | 855,338 |
| May 14, 2024 | 4.5400 | 4.5700 | 4.5200 | 4.5400 | 4.4571 | 434,724 |
| May 13, 2024 | 4.5700 | 4.5700 | 4.5100 | 4.5500 | 4.4669 | 576,185 |
| May 10, 2024 | 4.5000 | 4.5650 | 4.4900 | 4.5300 | 4.4473 | 551,565 |
| May 9, 2024 | 4.4700 | 4.5300 | 4.4500 | 4.4800 | 4.3982 | 1,108,265 |
| May 8, 2024 | 4.4300 | 4.4850 | 4.4300 | 4.4600 | 4.3786 | 1,045,233 |
| May 7, 2024 | 4.4400 | 4.4800 | 4.4200 | 4.4200 | 4.3393 | 1,491,432 |
| May 6, 2024 | 4.4400 | 4.4600 | 4.3900 | 4.4600 | 4.3786 | 897,471 |
| May 3, 2024 | 4.4400 | 4.4700 | 4.4000 | 4.4500 | 4.3688 | 1,124,019 |
| May 2, 2024 | 4.4900 | 4.5000 | 4.4300 | 4.4300 | 4.3491 | 845,725 |
| May 1, 2024 | 4.4300 | 4.5200 | 4.4200 | 4.5000 | 4.4179 | 1,235,623 |
| Apr 30, 2024 | 4.4900 | 4.5800 | 4.4100 | 4.5100 | 4.4277 | 2,895,563 |
| Apr 29, 2024 | 4.2900 | 4.3700 | 4.2250 | 4.3600 | 4.2804 | 1,377,518 |
| Apr 26, 2024 | 4.1600 | 4.1900 | 4.1400 | 4.1400 | 4.0644 | 704,223 |
| Apr 24, 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2200 | 4.1430 | 560,912 |
| Apr 23, 2024 | 4.2500 | 4.3000 | 4.2500 | 4.2600 | 4.1822 | 493,388 |
| Apr 22, 2024 | 4.2300 | 4.2900 | 4.2200 | 4.2800 | 4.2019 | 859,969 |
| Apr 19, 2024 | 4.2100 | 4.2200 | 4.1600 | 4.1700 | 4.0939 | 1,036,336 |
| Apr 18, 2024 | 4.2600 | 4.2900 | 4.2500 | 4.2500 | 4.1724 | 444,136 |
| Apr 17, 2024 | 4.2000 | 4.3200 | 4.2000 | 4.2600 | 4.1822 | 998,778 |
| Apr 16, 2024 | 4.2700 | 4.2800 | 4.2000 | 4.2000 | 4.1233 | 1,005,238 |
| Apr 15, 2024 | 4.2800 | 4.3200 | 4.2600 | 4.3000 | 4.2215 | 757,207 |
| Apr 12, 2024 | 4.3800 | 4.4000 | 4.3000 | 4.3000 | 4.2215 | 998,342 |
| Apr 11, 2024 | 4.4200 | 4.4200 | 4.3700 | 4.3700 | 4.2902 | 704,411 |
| Apr 10, 2024 | 4.4400 | 4.4600 | 4.4250 | 4.4400 | 4.3589 | 705,956 |
| Apr 9, 2024 | 4.4600 | 4.4700 | 4.4100 | 4.4300 | 4.3491 | 645,577 |
| Apr 8, 2024 | 4.4800 | 4.5000 | 4.4400 | 4.4500 | 4.3688 | 812,047 |
| Apr 5, 2024 | 4.4400 | 4.4800 | 4.4300 | 4.4600 | 4.3786 | 601,615 |
| Apr 4, 2024 | 4.4100 | 4.4600 | 4.4100 | 4.4500 | 4.3688 | 1,045,852 |
| Apr 3, 2024 | 4.4500 | 4.4500 | 4.3600 | 4.3700 | 4.2902 | 1,413,900 |
| Apr 2, 2024 | 4.5000 | 4.5100 | 4.4500 | 4.4800 | 4.3982 | 1,252,425 |
| Mar 28, 2024 | 4.4300 | 4.5100 | 4.4200 | 4.5100 | 4.4277 | 831,377 |
| Mar 27, 2024 | 4.4300 | 4.4450 | 4.4000 | 4.4100 | 4.3295 | 1,037,594 |
| Mar 26, 2024 | 4.5000 | 4.5000 | 4.3800 | 4.4500 | 4.3688 | 3,398,313 |
| Mar 25, 2024 | 4.4400 | 4.5100 | 4.4400 | 4.4900 | 4.4080 | 1,072,984 |
| Mar 22, 2024 | 4.5200 | 4.5300 | 4.4300 | 4.4300 | 4.3491 | 2,147,990 |
| Mar 21, 2024 | 4.4700 | 4.5450 | 4.4700 | 4.5200 | 4.4375 | 1,561,916 |
| Mar 20, 2024 | 4.4900 | 4.5300 | 4.4800 | 4.4800 | 4.3982 | 1,043,766 |
| Mar 19, 2024 | 4.4700 | 4.5100 | 4.4700 | 4.4900 | 4.4080 | 1,099,692 |
| Mar 18, 2024 | 4.5200 | 4.5600 | 4.4700 | 4.4700 | 4.3884 | 1,219,471 |
| Mar 15, 2024 | 4.5600 | 4.5600 | 4.4900 | 4.5200 | 4.4375 | 1,118,888 |
| Mar 14, 2024 | 0.0900 Dividend | |||||
| Mar 14, 2024 | 4.4000 | 4.5800 | 4.3900 | 4.5700 | 4.4866 | 2,209,664 |
| Mar 13, 2024 | 4.6100 | 4.6300 | 4.5700 | 4.5700 | 4.3982 | 710,076 |
| Mar 12, 2024 | 4.6000 | 4.6300 | 4.5600 | 4.6000 | 4.4271 | 1,334,127 |
| Mar 11, 2024 | 4.6300 | 4.6500 | 4.6000 | 4.6000 | 4.4271 | 725,049 |
| Mar 8, 2024 | 4.6500 | 4.6600 | 4.6100 | 4.6500 | 4.4752 | 1,040,753 |
| Mar 7, 2024 | 4.6600 | 4.6600 | 4.6100 | 4.6100 | 4.4367 | 923,279 |
| Mar 6, 2024 | 4.6900 | 4.6900 | 4.6100 | 4.6300 | 4.4560 | 1,213,556 |
| Mar 5, 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6800 | 4.5041 | 1,342,277 |
| Mar 4, 2024 | 4.7000 | 4.7500 | 4.6800 | 4.6900 | 4.5137 | 861,091 |
| Mar 1, 2024 | 4.7000 | 4.7400 | 4.6950 | 4.7000 | 4.5233 | 1,535,296 |
| Feb 29, 2024 | 4.7600 | 4.7600 | 4.6550 | 4.6900 | 4.5137 | 1,813,159 |
| Feb 28, 2024 | 4.7300 | 4.7800 | 4.6700 | 4.7200 | 4.5426 | 2,635,491 |
| Feb 27, 2024 | 4.7400 | 4.7700 | 4.6400 | 4.7200 | 4.5426 | 2,806,121 |
| Feb 26, 2024 | 5.0500 | 5.1600 | 4.7600 | 4.9300 | 4.7447 | 3,100,519 |
| Feb 23, 2024 | 5.3200 | 5.3700 | 5.3100 | 5.3600 | 5.1585 | 395,081 |
| Feb 22, 2024 | 5.2700 | 5.3400 | 5.2700 | 5.3000 | 5.1008 | 454,991 |
| Feb 21, 2024 | 5.3600 | 5.3900 | 5.2500 | 5.3000 | 5.1008 | 653,486 |
| Feb 20, 2024 | 5.3400 | 5.4100 | 5.2900 | 5.3600 | 5.1585 | 453,159 |
| Feb 19, 2024 | 5.3900 | 5.3900 | 5.3000 | 5.3400 | 5.1393 | 260,008 |
| Feb 16, 2024 | 5.4000 | 5.4100 | 5.3400 | 5.3700 | 5.1681 | 377,914 |
| Feb 15, 2024 | 5.2800 | 5.3700 | 5.2800 | 5.3700 | 5.1681 | 1,666,031 |
| Feb 14, 2024 | 5.3100 | 5.3600 | 5.2600 | 5.2700 | 5.0719 | 436,312 |
| Feb 13, 2024 | 5.3600 | 5.3900 | 5.3200 | 5.3600 | 5.1585 | 242,127 |
| Feb 12, 2024 | 5.3600 | 5.3900 | 5.3500 | 5.3500 | 5.1489 | 192,992 |
| Feb 9, 2024 | 5.3500 | 5.3500 | 5.3000 | 5.3300 | 5.1296 | 970,473 |
| Feb 8, 2024 | 5.3900 | 5.3900 | 5.3200 | 5.3600 | 5.1585 | 245,696 |
| Feb 7, 2024 | 5.3800 | 5.4000 | 5.3400 | 5.3400 | 5.1393 | 403,605 |
| Feb 6, 2024 | 5.3100 | 5.3700 | 5.3100 | 5.3500 | 5.1489 | 334,825 |
| Feb 5, 2024 | 5.3500 | 5.4150 | 5.3200 | 5.3500 | 5.1489 | 305,641 |
| Feb 2, 2024 | 5.2400 | 5.4200 | 5.2400 | 5.4200 | 5.2163 | 1,444,299 |
| Feb 1, 2024 | 5.2100 | 5.2300 | 5.1700 | 5.2100 | 5.0142 | 825,900 |
| Jan 31, 2024 | 5.3000 | 5.3500 | 5.2500 | 5.2900 | 5.0912 | 1,359,075 |
| Jan 30, 2024 | 5.2700 | 5.3100 | 5.2600 | 5.3000 | 5.1008 | 453,659 |
| Jan 29, 2024 | 5.2000 | 5.2450 | 5.1950 | 5.2100 | 5.0142 | 1,023,541 |
| Jan 25, 2024 | 5.2700 | 5.2700 | 5.1600 | 5.2000 | 5.0045 | 1,401,307 |
| Jan 24, 2024 | 5.3000 | 5.3200 | 5.2100 | 5.2100 | 5.0142 | 909,247 |
| Jan 23, 2024 | 5.2600 | 5.3200 | 5.2500 | 5.2600 | 5.0623 | 758,511 |
| Jan 22, 2024 | 5.1800 | 5.2500 | 5.1500 | 5.2500 | 5.0527 | 481,671 |
| Jan 19, 2024 | 5.1400 | 5.2100 | 5.1400 | 5.1600 | 4.9660 | 711,169 |
| Jan 18, 2024 | 5.1500 | 5.1600 | 5.1100 | 5.1400 | 4.9468 | 905,594 |
| Jan 17, 2024 | 5.1300 | 5.1900 | 5.1300 | 5.1600 | 4.9660 | 661,280 |
| Jan 16, 2024 | 5.1400 | 5.1700 | 5.1100 | 5.1400 | 4.9468 | 463,565 |
| Jan 15, 2024 | 5.0100 | 5.1750 | 5.0100 | 5.1650 | 4.9708 | 164,612 |
| Jan 12, 2024 | 5.0600 | 5.1700 | 5.0000 | 5.1200 | 4.9275 | 1,448,457 |
| Jan 11, 2024 | 5.1600 | 5.1600 | 5.0700 | 5.0700 | 4.8794 | 428,231 |
| Jan 10, 2024 | 5.1300 | 5.1400 | 5.0300 | 5.1000 | 4.9083 | 580,154 |
Related Tickers
TUA.AX Tuas Limited
6.24
0.00%
HTA.AX Hutchison Telecommunications (Australia) Limited
0.0270
+3.85%
5KBA.HM Telstra Group Ltd
2.3840
-0.67%
HFY.AX Hubify Limited
0.0080
0.00%
TEFOF Telefónica, S.A.
3.7500
0.00%
VODI.F Vodafone Group Public Limited Company
0.7924
-0.95%
5GG.AX Pentanet Limited
0.0300
-3.23%
SNGNF Singapore Telecommunications Limited
2.2700
0.00%
TLGPY Telstra Group Limited
12.38
+0.65%
TTRAF Telstra Group Limited
2.5300
0.00%