Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.1700
-0.3200
(-7.13%)
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 | 4.3000 | 4.3700 | 4.0200 | 4.1700 | 4.1700 | 976,683 |
| Apr 4, 2025 | 4.3000 | 4.3700 | 4.0200 | 4.1700 | 4.1700 | 976,683 |
| Apr 3, 2025 | 4.6700 | 4.7600 | 4.3800 | 4.4900 | 4.4900 | 702,533 |
| Apr 2, 2025 | 5.2300 | 5.2400 | 4.4800 | 4.6000 | 4.6000 | 1,050,823 |
| Apr 1, 2025 | 4.9700 | 5.1500 | 4.9700 | 5.1400 | 5.1400 | 506,589 |
| Mar 31, 2025 | 4.9900 | 5.1000 | 4.9100 | 5.0800 | 5.0800 | 608,104 |
| Mar 28, 2025 | 4.9500 | 5.2400 | 4.9300 | 5.1000 | 5.1000 | 639,013 |
| Mar 27, 2025 | 5.0700 | 5.2700 | 4.9000 | 4.9300 | 4.9300 | 897,609 |
| Mar 26, 2025 | 5.1200 | 5.4650 | 4.9000 | 5.3600 | 5.3600 | 1,775,901 |
| Mar 25, 2025 | 4.8300 | 4.9900 | 4.7500 | 4.7500 | 4.7500 | 598,138 |
| Mar 24, 2025 | 5.0900 | 5.2000 | 4.8000 | 4.8800 | 4.8800 | 991,142 |
| Mar 21, 2025 | 4.9600 | 5.1800 | 4.9000 | 5.1800 | 5.1800 | 3,258,348 |
| Mar 20, 2025 | 4.8100 | 4.9600 | 4.8000 | 4.8600 | 4.8600 | 457,421 |
| Mar 19, 2025 | 4.5500 | 4.9100 | 4.5100 | 4.9000 | 4.9000 | 836,385 |
| Mar 18, 2025 | 4.5400 | 4.7000 | 4.4700 | 4.5500 | 4.5500 | 606,075 |
| Mar 17, 2025 | 4.2400 | 4.5200 | 4.1800 | 4.5000 | 4.5000 | 1,104,482 |
| Mar 14, 2025 | 4.4100 | 4.4400 | 4.0950 | 4.1800 | 4.1800 | 1,300,837 |
| Mar 13, 2025 | 4.2500 | 4.4400 | 4.2300 | 4.3900 | 4.3900 | 590,220 |
| Mar 12, 2025 | 4.0600 | 4.2400 | 4.0100 | 4.2400 | 4.2400 | 964,356 |
| Mar 11, 2025 | 3.8800 | 4.1600 | 3.8800 | 4.1400 | 4.1400 | 1,339,086 |
| Mar 10, 2025 | 3.9400 | 3.9900 | 3.8300 | 3.8900 | 3.8900 | 543,568 |
| Mar 7, 2025 | 3.8800 | 4.1200 | 3.8700 | 3.9800 | 3.9800 | 1,031,110 |
| Mar 6, 2025 | 4.4000 | 4.4000 | 3.8150 | 3.8400 | 3.8400 | 920,581 |
| Mar 5, 2025 | 3.8000 | 4.3400 | 3.7600 | 4.3400 | 4.3400 | 830,529 |
| Mar 4, 2025 | 3.8500 | 3.8800 | 3.6600 | 3.7700 | 3.7700 | 631,666 |
| Mar 3, 2025 | 3.7900 | 3.8800 | 3.7000 | 3.8200 | 3.8200 | 648,608 |
| Feb 28, 2025 | 4.0000 | 4.0700 | 3.7100 | 3.7100 | 3.7100 | 5,209,525 |
| Feb 27, 2025 | 4.0700 | 4.1550 | 3.9800 | 3.9800 | 3.9800 | 849,268 |
| Feb 26, 2025 | 3.9200 | 4.0400 | 3.8600 | 4.0100 | 4.0100 | 915,396 |
| Feb 25, 2025 | 4.1000 | 4.1100 | 3.9100 | 3.9800 | 3.9800 | 1,021,452 |
| Feb 24, 2025 | 4.1100 | 4.1900 | 4.0500 | 4.1700 | 4.1700 | 671,738 |
| Feb 21, 2025 | 4.3800 | 4.3800 | 4.1700 | 4.2000 | 4.2000 | 547,444 |
| Feb 20, 2025 | 4.3100 | 4.4000 | 4.2300 | 4.3800 | 4.3800 | 506,439 |
| Feb 19, 2025 | 4.3000 | 4.3700 | 4.1900 | 4.3100 | 4.3100 | 598,136 |
| Feb 18, 2025 | 4.4100 | 4.4900 | 4.2000 | 4.2200 | 4.2200 | 765,262 |
| Feb 17, 2025 | 4.1000 | 4.4500 | 4.0600 | 4.4100 | 4.4100 | 1,400,559 |
| Feb 14, 2025 | 4.1500 | 4.2800 | 4.0200 | 4.0300 | 4.0300 | 789,531 |
| Feb 13, 2025 | 4.0500 | 4.1800 | 4.0400 | 4.0600 | 4.0600 | 678,040 |
| Feb 12, 2025 | 4.1200 | 4.1900 | 3.9700 | 4.0200 | 4.0200 | 1,297,114 |
| Feb 11, 2025 | 4.3000 | 4.3000 | 4.1100 | 4.1100 | 4.1100 | 497,894 |
| Feb 10, 2025 | 4.1700 | 4.3200 | 4.1600 | 4.2200 | 4.2200 | 706,102 |
| Feb 7, 2025 | 4.1100 | 4.2000 | 4.0800 | 4.1800 | 4.1800 | 560,650 |
| Feb 6, 2025 | 4.2400 | 4.2400 | 4.1100 | 4.1400 | 4.1400 | 812,166 |
| Feb 5, 2025 | 4.2000 | 4.2800 | 4.1150 | 4.2000 | 4.2000 | 732,564 |
| Feb 4, 2025 | 4.2500 | 4.3100 | 4.1200 | 4.1800 | 4.1800 | 1,322,673 |
| Feb 3, 2025 | 4.5100 | 4.5100 | 4.1700 | 4.1700 | 4.1700 | 1,518,050 |
| Jan 31, 2025 | 4.7000 | 4.8100 | 4.5600 | 4.6300 | 4.6300 | 1,031,246 |
| Jan 30, 2025 | 4.7900 | 4.8100 | 4.6300 | 4.6600 | 4.6600 | 737,975 |
| Jan 29, 2025 | 4.8700 | 5.0000 | 4.7900 | 4.8600 | 4.8600 | 814,182 |
| Jan 28, 2025 | 5.1000 | 5.1200 | 4.6700 | 4.7000 | 4.7000 | 1,301,272 |
| Jan 24, 2025 | 5.3500 | 5.4000 | 5.1600 | 5.2000 | 5.2000 | 669,998 |
| Jan 23, 2025 | 5.6400 | 5.6400 | 5.3500 | 5.3500 | 5.3500 | 874,063 |
| Jan 22, 2025 | 5.5700 | 5.7400 | 5.5200 | 5.7200 | 5.7200 | 582,966 |
| Jan 21, 2025 | 5.6700 | 5.7200 | 5.5400 | 5.6000 | 5.6000 | 835,152 |
| Jan 20, 2025 | 5.9500 | 5.9900 | 5.7000 | 5.7400 | 5.7400 | 948,214 |
| Jan 17, 2025 | 5.9500 | 6.0200 | 5.7800 | 6.0000 | 6.0000 | 954,859 |
| Jan 16, 2025 | 6.2200 | 6.3000 | 5.9500 | 5.9700 | 5.9700 | 931,636 |
| Jan 15, 2025 | 6.0000 | 6.2100 | 5.9900 | 6.2100 | 6.2100 | 703,170 |
| Jan 14, 2025 | 6.1400 | 6.1800 | 5.9200 | 6.0000 | 6.0000 | 813,203 |
| Jan 13, 2025 | 6.0000 | 6.2400 | 5.9300 | 6.1500 | 6.1500 | 1,230,901 |
| Jan 10, 2025 | 5.9000 | 6.1900 | 5.9000 | 5.9300 | 5.9300 | 1,234,985 |
| Jan 9, 2025 | 5.4700 | 5.8900 | 5.4500 | 5.8100 | 5.8100 | 895,900 |
| Jan 8, 2025 | 5.4200 | 5.6700 | 5.3200 | 5.6700 | 5.6700 | 919,050 |
| Jan 7, 2025 | 5.4300 | 5.4400 | 5.2300 | 5.4300 | 5.4300 | 969,974 |
| Jan 6, 2025 | 5.4200 | 5.4900 | 5.2200 | 5.3200 | 5.3200 | 872,595 |
| Jan 3, 2025 | 5.4500 | 5.5000 | 5.3500 | 5.4500 | 5.4500 | 431,541 |
| Jan 2, 2025 | 5.3800 | 5.4800 | 5.2500 | 5.4600 | 5.4600 | 602,481 |
| Dec 31, 2024 | 5.4200 | 5.4900 | 5.3500 | 5.3500 | 5.3500 | 458,022 |
| Dec 30, 2024 | 5.5000 | 5.6200 | 5.3400 | 5.5300 | 5.5300 | 701,113 |
| Dec 27, 2024 | 5.4200 | 5.6100 | 5.4200 | 5.5400 | 5.5400 | 577,226 |
| Dec 24, 2024 | 5.6200 | 5.8300 | 5.3800 | 5.4100 | 5.4100 | 806,713 |
| Dec 23, 2024 | 5.3400 | 5.6100 | 5.3400 | 5.5100 | 5.5100 | 787,882 |
| Dec 20, 2024 | 5.6700 | 5.6800 | 5.3300 | 5.3300 | 5.3300 | 2,881,061 |
| Dec 19, 2024 | 5.8200 | 5.8200 | 5.4400 | 5.5400 | 5.5400 | 1,648,773 |
| Dec 18, 2024 | 5.9100 | 5.9900 | 5.8400 | 5.8800 | 5.8800 | 1,066,259 |
| Dec 17, 2024 | 5.8800 | 5.9800 | 5.7000 | 5.7700 | 5.7700 | 811,814 |
| Dec 16, 2024 | 6.0100 | 6.1400 | 5.9100 | 5.9200 | 5.9200 | 1,876,019 |
| Dec 13, 2024 | 5.9500 | 5.9900 | 5.8200 | 5.8200 | 5.8200 | 1,852,849 |
| Dec 12, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | - |
| Dec 11, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | - |
| Dec 10, 2024 | 6.3500 | 6.7900 | 6.3100 | 6.6400 | 6.6400 | 1,160,573 |
| Dec 9, 2024 | 6.2600 | 6.4300 | 6.0700 | 6.1500 | 6.1500 | 1,152,512 |
| Dec 6, 2024 | 6.0800 | 6.1200 | 5.9000 | 5.9700 | 5.9700 | 740,630 |
| Dec 5, 2024 | 6.2300 | 6.3400 | 6.0400 | 6.2500 | 6.2500 | 707,237 |
| Dec 4, 2024 | 6.4200 | 6.4800 | 6.2200 | 6.3200 | 6.3200 | 511,279 |
| Dec 3, 2024 | 6.5000 | 6.7200 | 6.3800 | 6.4400 | 6.4400 | 844,542 |
| Dec 2, 2024 | 7.1000 | 7.1000 | 6.5300 | 6.5700 | 6.5700 | 1,128,258 |
| Nov 29, 2024 | 7.4200 | 7.4800 | 7.0200 | 7.1000 | 7.1000 | 818,037 |
| Nov 28, 2024 | 7.1700 | 7.3300 | 6.8800 | 7.1100 | 7.1100 | 1,295,371 |
| Nov 27, 2024 | 7.6600 | 7.7000 | 7.2500 | 7.4000 | 7.4000 | 1,246,882 |
| Nov 26, 2024 | 8.2300 | 8.4800 | 7.6400 | 8.1400 | 8.1400 | 2,484,564 |
| Nov 25, 2024 | 7.3000 | 7.8000 | 7.2500 | 7.7300 | 7.7300 | 1,708,590 |
| Nov 22, 2024 | 6.7100 | 7.0500 | 6.6800 | 7.0100 | 7.0100 | 844,375 |
| Nov 21, 2024 | 6.4000 | 6.7300 | 6.3500 | 6.6500 | 6.6500 | 1,134,542 |
| Nov 20, 2024 | 6.2500 | 6.4000 | 6.0600 | 6.2200 | 6.2200 | 450,808 |
| Nov 19, 2024 | 6.3700 | 6.4500 | 6.1500 | 6.2500 | 6.2500 | 657,826 |
| Nov 18, 2024 | 6.2000 | 6.4900 | 6.0100 | 6.4800 | 6.4800 | 774,832 |
| Nov 15, 2024 | 6.2400 | 6.3700 | 6.1600 | 6.2200 | 6.2200 | 742,284 |
| Nov 14, 2024 | 6.0300 | 6.2500 | 5.9000 | 6.1000 | 6.1000 | 1,236,398 |
| Nov 13, 2024 | 6.1400 | 6.1900 | 5.9200 | 6.1100 | 6.1100 | 1,390,087 |
| Nov 12, 2024 | 5.4400 | 6.0600 | 5.2500 | 5.8500 | 5.8500 | 1,148,796 |
| Nov 11, 2024 | 5.0700 | 5.1900 | 4.9500 | 5.1900 | 5.1900 | 587,132 |
| Nov 8, 2024 | 4.9500 | 5.0700 | 4.9000 | 4.9300 | 4.9300 | 471,737 |
| Nov 7, 2024 | 5.0400 | 5.0400 | 4.6100 | 4.7000 | 4.7000 | 551,826 |
| Nov 6, 2024 | 4.9700 | 5.1400 | 4.9500 | 5.0400 | 5.0400 | 409,357 |
| Nov 5, 2024 | 4.9000 | 5.0000 | 4.8400 | 4.9200 | 4.9200 | 283,879 |
| Nov 4, 2024 | 5.0400 | 5.1000 | 4.8600 | 4.8900 | 4.8900 | 368,852 |
| Nov 1, 2024 | 5.0100 | 5.1400 | 4.9300 | 5.0100 | 5.0100 | 540,393 |
| Oct 31, 2024 | 5.1300 | 5.3300 | 4.9700 | 5.1600 | 5.1600 | 2,056,133 |
| Oct 30, 2024 | 5.3200 | 5.6000 | 5.2100 | 5.2500 | 5.2500 | 1,038,157 |
| Oct 29, 2024 | 5.1000 | 5.4100 | 5.0300 | 5.3300 | 5.3300 | 1,406,516 |
| Oct 28, 2024 | 4.8500 | 5.2000 | 4.7300 | 5.1400 | 5.1400 | 1,547,262 |
| Oct 25, 2024 | 4.6200 | 4.7100 | 4.5300 | 4.5700 | 4.5700 | 343,382 |
| Oct 24, 2024 | 4.7500 | 4.7500 | 4.6200 | 4.6500 | 4.6500 | 274,141 |
| Oct 23, 2024 | 4.7700 | 4.8500 | 4.7200 | 4.7700 | 4.7700 | 250,236 |
| Oct 22, 2024 | 4.7800 | 4.8000 | 4.6700 | 4.7700 | 4.7700 | 236,511 |
| Oct 21, 2024 | 4.7300 | 4.8300 | 4.6000 | 4.8200 | 4.8200 | 312,013 |
| Oct 18, 2024 | 4.8100 | 4.9600 | 4.7400 | 4.7400 | 4.7400 | 550,119 |
| Oct 17, 2024 | 5.0200 | 5.0300 | 4.7800 | 4.8900 | 4.8900 | 556,316 |
| Oct 16, 2024 | 4.8500 | 5.0100 | 4.7200 | 4.9600 | 4.9600 | 683,570 |
| Oct 15, 2024 | 4.8300 | 4.9700 | 4.7900 | 4.8300 | 4.8300 | 882,544 |
| Oct 14, 2024 | 4.5300 | 4.8700 | 4.4500 | 4.8300 | 4.8300 | 1,311,871 |
| Oct 11, 2024 | 4.3900 | 4.5000 | 4.3600 | 4.4100 | 4.4100 | 175,103 |
| Oct 10, 2024 | 4.4600 | 4.5300 | 4.4000 | 4.4300 | 4.4300 | 349,896 |
| Oct 9, 2024 | 4.4800 | 4.5500 | 4.3100 | 4.3500 | 4.3500 | 336,214 |
| Oct 8, 2024 | 4.5800 | 4.6000 | 4.3700 | 4.4600 | 4.4600 | 606,976 |
| Oct 7, 2024 | 4.3500 | 4.6100 | 4.3500 | 4.6000 | 4.6000 | 801,255 |
| Oct 4, 2024 | 4.1900 | 4.2450 | 4.0800 | 4.2000 | 4.2000 | 238,249 |
| Oct 3, 2024 | 4.4400 | 4.4500 | 4.1200 | 4.2100 | 4.2100 | 366,402 |
| Oct 2, 2024 | 4.3800 | 4.3900 | 4.2300 | 4.3200 | 4.3200 | 354,937 |
| Oct 1, 2024 | 4.4800 | 4.5200 | 4.2800 | 4.4000 | 4.4000 | 352,865 |
| Sep 30, 2024 | 4.4900 | 4.6400 | 4.4400 | 4.5200 | 4.5200 | 726,345 |
| Sep 27, 2024 | 4.4500 | 4.6100 | 4.3500 | 4.5500 | 4.5500 | 758,107 |
| Sep 26, 2024 | 4.2300 | 4.3500 | 4.0600 | 4.3200 | 4.3200 | 393,659 |
| Sep 25, 2024 | 4.0200 | 4.3500 | 4.0000 | 4.1400 | 4.1400 | 1,103,239 |
| Sep 24, 2024 | 3.7800 | 3.9400 | 3.7700 | 3.9000 | 3.9000 | 409,048 |
| Sep 23, 2024 | 3.8500 | 3.8600 | 3.7500 | 3.7700 | 3.7700 | 215,883 |
| Sep 20, 2024 | 3.7800 | 3.9500 | 3.7700 | 3.9000 | 3.9000 | 805,217 |
| Sep 19, 2024 | 3.7400 | 3.8200 | 3.7000 | 3.7700 | 3.7700 | 185,586 |
| Sep 18, 2024 | 3.7000 | 3.7800 | 3.6400 | 3.7500 | 3.7500 | 192,608 |
| Sep 17, 2024 | 3.7800 | 3.7900 | 3.5800 | 3.6100 | 3.6100 | 281,233 |
| Sep 16, 2024 | 3.8700 | 3.8800 | 3.7200 | 3.7600 | 3.7600 | 357,612 |
| Sep 13, 2024 | 4.0000 | 4.1400 | 3.8600 | 3.9200 | 3.9200 | 491,919 |
| Sep 12, 2024 | 3.8300 | 4.0700 | 3.8100 | 4.0600 | 4.0600 | 706,283 |
| Sep 11, 2024 | 3.5500 | 3.8100 | 3.5500 | 3.7400 | 3.7400 | 605,678 |
| Sep 10, 2024 | 3.6000 | 3.6800 | 3.4800 | 3.5500 | 3.5500 | 222,475 |
| Sep 9, 2024 | 3.6700 | 3.6700 | 3.4800 | 3.5800 | 3.5800 | 426,943 |
| Sep 6, 2024 | 3.7300 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 180,672 |
| Sep 5, 2024 | 3.7700 | 3.8400 | 3.7100 | 3.7500 | 3.7500 | 289,735 |
| Sep 4, 2024 | 3.7100 | 3.7700 | 3.7000 | 3.7700 | 3.7700 | 213,671 |
| Sep 3, 2024 | 3.8200 | 3.9200 | 3.7600 | 3.7700 | 3.7700 | 290,015 |
| Sep 2, 2024 | 3.8900 | 3.9000 | 3.7100 | 3.8300 | 3.8300 | 266,405 |
| Aug 30, 2024 | 3.8500 | 3.9400 | 3.8500 | 3.9100 | 3.9100 | 268,442 |
| Aug 29, 2024 | 3.7700 | 3.8800 | 3.7000 | 3.8600 | 3.8600 | 260,007 |
| Aug 28, 2024 | 3.9000 | 3.9000 | 3.7600 | 3.7700 | 3.7700 | 217,034 |
| Aug 27, 2024 | 3.8200 | 3.8900 | 3.8000 | 3.8200 | 3.8200 | 232,680 |
| Aug 26, 2024 | 3.7700 | 3.8600 | 3.7400 | 3.8200 | 3.8200 | 256,857 |
| Aug 23, 2024 | 3.8000 | 3.8300 | 3.7200 | 3.7600 | 3.7600 | 354,265 |
| Aug 22, 2024 | 3.9800 | 4.0300 | 3.8400 | 3.8600 | 3.8600 | 333,915 |
| Aug 21, 2024 | 3.7800 | 3.9300 | 3.6900 | 3.9000 | 3.9000 | 271,224 |
| Aug 20, 2024 | 3.8300 | 3.9700 | 3.7700 | 3.8000 | 3.8000 | 225,677 |
| Aug 19, 2024 | 3.8000 | 3.8200 | 3.7200 | 3.8100 | 3.8100 | 175,450 |
| Aug 16, 2024 | 3.8300 | 3.8800 | 3.7700 | 3.8300 | 3.8300 | 215,718 |
| Aug 15, 2024 | 3.8600 | 3.8700 | 3.7000 | 3.7300 | 3.7300 | 241,153 |
| Aug 14, 2024 | 3.9800 | 4.0000 | 3.8100 | 3.8100 | 3.8100 | 281,108 |
| Aug 13, 2024 | 3.9100 | 3.9800 | 3.8200 | 3.9100 | 3.9100 | 251,907 |
| Aug 12, 2024 | 3.8900 | 3.9800 | 3.8000 | 3.9200 | 3.9200 | 219,582 |
| Aug 9, 2024 | 3.8000 | 3.9700 | 3.7700 | 3.8800 | 3.8800 | 556,542 |
| Aug 8, 2024 | 3.8000 | 3.8200 | 3.7000 | 3.7400 | 3.7400 | 363,672 |
| Aug 7, 2024 | 3.8400 | 3.9300 | 3.6700 | 3.7800 | 3.7800 | 604,160 |
| Aug 6, 2024 | 3.8400 | 4.0300 | 3.6700 | 3.7200 | 3.7200 | 1,762,322 |
| Aug 5, 2024 | 4.1100 | 4.1300 | 3.8200 | 3.8400 | 3.8400 | 930,201 |
| Aug 2, 2024 | 4.3200 | 4.3300 | 4.1900 | 4.3000 | 4.3000 | 278,870 |
| Aug 1, 2024 | 4.5800 | 4.6550 | 4.3300 | 4.4300 | 4.4300 | 431,310 |
| Jul 31, 2024 | 4.2600 | 4.6000 | 4.2600 | 4.5700 | 4.5700 | 712,114 |
| Jul 30, 2024 | 4.2500 | 4.3500 | 4.1500 | 4.2300 | 4.2300 | 202,749 |
| Jul 29, 2024 | 4.4200 | 4.5500 | 4.2400 | 4.2500 | 4.2500 | 396,435 |
| Jul 26, 2024 | 4.5000 | 4.6500 | 4.4100 | 4.4400 | 4.4400 | 314,175 |
| Jul 25, 2024 | 4.5700 | 4.6500 | 4.4700 | 4.4700 | 4.4700 | 460,380 |
| Jul 24, 2024 | 4.3000 | 4.7100 | 4.3000 | 4.6900 | 4.6900 | 871,775 |
| Jul 23, 2024 | 4.0900 | 4.3000 | 4.0700 | 4.3000 | 4.3000 | 294,055 |
| Jul 22, 2024 | 4.1200 | 4.1700 | 3.9500 | 4.1000 | 4.1000 | 387,445 |
| Jul 19, 2024 | 4.1600 | 4.3100 | 4.1100 | 4.1700 | 4.1700 | 238,744 |
| Jul 18, 2024 | 4.2200 | 4.3600 | 4.1600 | 4.2600 | 4.2600 | 337,389 |
| Jul 17, 2024 | 4.4600 | 4.5600 | 4.2200 | 4.2200 | 4.2200 | 458,998 |
| Jul 16, 2024 | 4.6100 | 4.6200 | 4.4500 | 4.4600 | 4.4600 | 219,306 |
| Jul 15, 2024 | 4.5400 | 4.6200 | 4.4100 | 4.6100 | 4.6100 | 283,978 |
| Jul 12, 2024 | 4.6800 | 4.8100 | 4.5100 | 4.5400 | 4.5400 | 515,714 |
| Jul 11, 2024 | 4.6500 | 4.7200 | 4.6200 | 4.6500 | 4.6500 | 268,236 |
| Jul 10, 2024 | 4.6200 | 4.6900 | 4.5500 | 4.6400 | 4.6400 | 299,083 |
| Jul 9, 2024 | 4.6700 | 4.8300 | 4.5900 | 4.7100 | 4.7100 | 470,337 |
| Jul 8, 2024 | 4.8500 | 4.8500 | 4.5400 | 4.5400 | 4.5400 | 559,955 |
| Jul 5, 2024 | 4.5300 | 4.8900 | 4.5300 | 4.8900 | 4.8900 | 1,174,959 |
| Jul 4, 2024 | 4.1800 | 4.3500 | 4.1500 | 4.3500 | 4.3500 | 797,193 |
| Jul 3, 2024 | 3.9000 | 4.1700 | 3.9000 | 4.0900 | 4.0900 | 549,300 |
| Jul 2, 2024 | 3.7100 | 3.9100 | 3.5800 | 3.8800 | 3.8800 | 702,398 |
| Jul 1, 2024 | 3.8000 | 3.8000 | 3.6500 | 3.7200 | 3.7200 | 284,877 |
| Jun 28, 2024 | 3.7400 | 3.8000 | 3.6300 | 3.7600 | 3.7600 | 616,338 |
| Jun 27, 2024 | 3.9300 | 3.9300 | 3.6600 | 3.6700 | 3.6700 | 592,068 |
| Jun 26, 2024 | 3.7900 | 3.9300 | 3.7200 | 3.9000 | 3.9000 | 647,944 |
| Jun 25, 2024 | 3.7500 | 3.8500 | 3.7300 | 3.8300 | 3.8300 | 413,141 |
| Jun 24, 2024 | 3.9500 | 3.9500 | 3.7800 | 3.8000 | 3.8000 | 484,740 |
| Jun 21, 2024 | 4.0900 | 4.1000 | 3.8200 | 4.0000 | 4.0000 | 975,160 |
| Jun 20, 2024 | 4.2900 | 4.3200 | 4.1000 | 4.1100 | 4.1100 | 408,414 |
| Jun 19, 2024 | 4.2000 | 4.3000 | 4.0800 | 4.2400 | 4.2400 | 386,876 |
| Jun 18, 2024 | 4.2000 | 4.2700 | 3.9600 | 4.1700 | 4.1700 | 1,245,302 |
| Jun 17, 2024 | 4.5700 | 4.5900 | 4.2100 | 4.2700 | 4.2700 | 854,226 |
| Jun 14, 2024 | 4.8800 | 4.8800 | 4.5500 | 4.6300 | 4.6300 | 756,888 |
| Jun 13, 2024 | 4.8600 | 4.9900 | 4.8400 | 4.8400 | 4.8400 | 448,664 |
| Jun 12, 2024 | 4.8700 | 4.9300 | 4.8000 | 4.8300 | 4.8300 | 233,086 |
| Jun 11, 2024 | 5.0300 | 5.0300 | 4.8000 | 4.9300 | 4.9300 | 448,229 |
| Jun 7, 2024 | 4.8800 | 5.0300 | 4.7600 | 5.0300 | 5.0300 | 726,452 |
| Jun 6, 2024 | 4.8400 | 4.9700 | 4.7100 | 4.8800 | 4.8800 | 576,670 |
| Jun 5, 2024 | 4.9100 | 4.9800 | 4.7600 | 4.7800 | 4.7800 | 264,744 |
| Jun 4, 2024 | 5.0500 | 5.1800 | 4.8400 | 4.8900 | 4.8900 | 732,580 |
| Jun 3, 2024 | 4.6200 | 5.0900 | 4.5500 | 5.0800 | 5.0800 | 1,374,725 |
| May 31, 2024 | 4.8100 | 4.8100 | 4.4200 | 4.7400 | 4.7400 | 930,767 |
| May 30, 2024 | 4.9000 | 4.9700 | 4.7100 | 4.7500 | 4.7500 | 505,403 |
| May 29, 2024 | 4.8000 | 5.0050 | 4.7500 | 4.9700 | 4.9700 | 887,432 |
| May 28, 2024 | 4.7800 | 4.8800 | 4.7000 | 4.7800 | 4.7800 | 721,409 |
| May 27, 2024 | 5.3000 | 5.3900 | 4.8200 | 4.8200 | 4.8200 | 1,368,672 |
| May 24, 2024 | 5.5000 | 5.5000 | 5.2700 | 5.3300 | 5.3300 | 931,588 |
| May 23, 2024 | 5.5100 | 5.5500 | 5.3200 | 5.5400 | 5.5400 | 931,839 |
| May 22, 2024 | 5.3000 | 5.5000 | 5.2400 | 5.5000 | 5.5000 | 1,647,398 |
| May 21, 2024 | 4.9000 | 5.2400 | 4.8600 | 5.1000 | 5.1000 | 1,183,971 |
| May 20, 2024 | 5.4000 | 5.4200 | 4.7400 | 4.8200 | 4.8200 | 1,877,510 |
| May 17, 2024 | 5.1500 | 5.5000 | 5.0600 | 5.4200 | 5.4200 | 3,143,891 |
| May 16, 2024 | 4.6100 | 4.7800 | 4.5500 | 4.7600 | 4.7600 | 1,399,417 |
| May 15, 2024 | 4.2100 | 4.4900 | 4.2100 | 4.4500 | 4.4500 | 1,092,918 |
| May 14, 2024 | 4.1400 | 4.2000 | 4.0500 | 4.1100 | 4.1100 | 502,939 |
| May 13, 2024 | 3.9800 | 4.1500 | 3.9600 | 4.1500 | 4.1500 | 783,233 |
| May 10, 2024 | 4.0500 | 4.1900 | 3.9100 | 3.9200 | 3.9200 | 1,258,454 |
| May 9, 2024 | 3.8100 | 3.9800 | 3.7000 | 3.9800 | 3.9800 | 959,206 |
| May 8, 2024 | 3.5000 | 3.8500 | 3.4600 | 3.8100 | 3.8100 | 1,513,467 |
| May 7, 2024 | 3.5800 | 3.6300 | 3.4400 | 3.4600 | 3.4600 | 485,413 |
| May 6, 2024 | 3.4200 | 3.5400 | 3.3700 | 3.5100 | 3.5100 | 495,898 |
| May 3, 2024 | 3.4700 | 3.5800 | 3.3000 | 3.4000 | 3.4000 | 882,775 |
| May 2, 2024 | 3.3000 | 3.3000 | 3.1500 | 3.1700 | 3.1700 | 343,002 |
| May 1, 2024 | 3.3400 | 3.3800 | 3.2800 | 3.3100 | 3.3100 | 330,527 |
| Apr 30, 2024 | 3.4800 | 3.5300 | 3.3800 | 3.3800 | 3.3800 | 576,755 |
| Apr 29, 2024 | 3.2500 | 3.4200 | 3.2300 | 3.4100 | 3.4100 | 635,428 |
| Apr 26, 2024 | 3.1000 | 3.2400 | 3.0700 | 3.2000 | 3.2000 | 709,970 |
| Apr 24, 2024 | 3.0800 | 3.1100 | 3.0100 | 3.0500 | 3.0500 | 340,764 |
| Apr 23, 2024 | 2.9900 | 3.0600 | 2.9600 | 3.0300 | 3.0300 | 248,656 |
| Apr 22, 2024 | 3.0700 | 3.1200 | 2.9600 | 2.9600 | 2.9600 | 586,762 |
| Apr 19, 2024 | 3.1400 | 3.1400 | 2.9500 | 3.0400 | 3.0400 | 512,978 |
| Apr 18, 2024 | 3.1600 | 3.2500 | 3.0500 | 3.0800 | 3.0800 | 493,399 |
| Apr 17, 2024 | 3.0500 | 3.1500 | 3.0300 | 3.1500 | 3.1500 | 572,396 |
| Apr 16, 2024 | 3.3600 | 3.4000 | 3.0200 | 3.0300 | 3.0300 | 941,036 |
| Apr 15, 2024 | 3.2600 | 3.4200 | 3.1900 | 3.4200 | 3.4200 | 727,468 |
| Apr 12, 2024 | 3.5900 | 3.6600 | 3.3700 | 3.3900 | 3.3900 | 1,693,668 |
| Apr 11, 2024 | 3.0000 | 3.5800 | 3.0000 | 3.5500 | 3.5500 | 2,862,891 |
| Apr 10, 2024 | 2.5300 | 2.9500 | 2.5200 | 2.8600 | 2.8600 | 1,072,316 |
| Apr 9, 2024 | 2.5600 | 2.5900 | 2.5200 | 2.5200 | 2.5200 | 238,092 |
| Apr 8, 2024 | 2.5500 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 257,290 |
| Apr 5, 2024 | 2.7000 | 2.7000 | 2.5100 | 2.5500 | 2.5500 | 835,095 |
| Apr 4, 2024 | 2.7200 | 2.7700 | 2.7000 | 2.7300 | 2.7300 | 181,033 |
Related Tickers
CXO.AX Core Lithium Ltd
0.0650
-5.80%
LTR.AX Liontown Resources Limited
0.4750
-3.06%
LKE.AX Lake Resources NL
0.0310
0.00%
SYA.AX Sayona Mining Limited
0.0160
+6.67%
PLS.AX Pilbara Minerals Limited
1.3650
-4.88%
EMN.AX Euro Manganese Inc.
0.0580
0.00%
GLN.AX Galan Lithium Limited
0.1450
0.00%
ARU.AX Arafura Rare Earths Limited
0.1550
-3.12%
SYR.AX Syrah Resources Limited
0.2100
-6.67%
MIN.AX Mineral Resources Limited
18.95
-9.89%