Register to chat with like-minded investors on our interactive forums.
ASX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 10.10 | -0.05 | -0.49% | 10.08 | 10.15 | 9.92 | 6,221,853 |
| Apr 25 2024 | 10.15 | -0.22 | -2.12% | 10.21 | 10.26 | 10.08 | 6,339,619 |
| Apr 24 2024 | 10.37 | 0.05 | 0.48% | 10.46 | 10.48 | 10.225 | 6,093,891 |
| Apr 23 2024 | 10.32 | 0.14 | 1.38% | 10.19 | 10.37 | 10.15 | 4,720,808 |
| Apr 22 2024 | 10.18 | 0.13 | 1.29% | 10.12 | 10.23 | 10.00 | 6,176,739 |
| Apr 19 2024 | 10.05 | -0.30 | -2.90% | 10.25 | 10.335 | 10.02 | 7,597,700 |
| Apr 18 2024 | 10.35 | -0.24 | -2.27% | 10.40 | 10.53 | 10.285 | 6,508,322 |
| Apr 17 2024 | 10.59 | -0.16 | -1.49% | 10.82 | 10.86 | 10.5101 | 7,347,216 |
| Apr 16 2024 | 10.75 | -0.08 | -0.74% | 10.58 | 10.785 | 10.565 | 4,198,151 |
| Apr 15 2024 | 10.83 | -0.02 | -0.18% | 11.03 | 11.12 | 10.73 | 5,479,417 |
| Apr 12 2024 | 10.85 | -0.36 | -3.21% | 11.11 | 11.14 | 10.84 | 7,540,224 |
| Apr 11 2024 | 11.21 | 0.26 | 2.37% | 11.09 | 11.225 | 11.00 | 4,220,648 |
| Apr 10 2024 | 10.95 | -0.16 | -1.44% | 11.105 | 11.22 | 10.93 | 4,607,885 |
| Apr 09 2024 | 11.11 | 0.17 | 1.55% | 11.12 | 11.215 | 11.00 | 5,674,590 |
| Apr 08 2024 | 10.94 | -0.17 | -1.53% | 11.04 | 11.10 | 10.915 | 4,406,044 |
| Apr 05 2024 | 11.11 | 0.19 | 1.74% | 10.91 | 11.11 | 10.84 | 4,641,053 |
| Apr 04 2024 | 10.92 | -0.16 | -1.44% | 11.15 | 11.34 | 10.90 | 8,186,572 |
| Apr 03 2024 | 11.08 | 0.21 | 1.93% | 10.87 | 11.11 | 10.815 | 4,017,033 |
| Apr 02 2024 | 10.87 | 0.05 | 0.46% | 10.825 | 10.93 | 10.82 | 4,280,889 |
| Apr 01 2024 | 10.82 | -0.17 | -1.55% | 10.77 | 10.99 | 10.74 | 6,128,362 |
| Mar 28 2024 | 10.99 | -0.01 | -0.09% | 11.01 | 11.08 | 10.92 | 4,214,628 |
| Mar 27 2024 | 11.00 | 0.02 | 0.18% | 10.97 | 11.02 | 10.79 | 6,712,920 |
| Mar 26 2024 | 10.98 | -0.14 | -1.26% | 11.14 | 11.145 | 10.96 | 5,780,817 |
| Mar 25 2024 | 11.12 | -0.11 | -0.98% | 11.12 | 11.215 | 11.065 | 3,717,231 |
| Mar 22 2024 | 11.23 | -0.12 | -1.06% | 11.26 | 11.37 | 11.19 | 5,249,731 |
| Mar 21 2024 | 11.35 | 0.16 | 1.43% | 11.42 | 11.53 | 11.32 | 7,991,977 |
| Mar 20 2024 | 11.19 | 0.15 | 1.36% | 10.86 | 11.2399 | 10.85 | 5,509,604 |
| Mar 19 2024 | 11.04 | 0.01 | 0.09% | 11.09 | 11.12 | 10.83 | 6,785,851 |
| Mar 18 2024 | 11.03 | 0.22 | 2.04% | 11.13 | 11.22 | 10.96 | 5,673,638 |
| Mar 15 2024 | 10.81 | -0.17 | -1.55% | 10.91 | 10.96 | 10.79 | 10,167,862 |
| Mar 14 2024 | 10.98 | -0.25 | -2.23% | 11.03 | 11.15 | 10.90 | 6,832,536 |
| Mar 13 2024 | 11.23 | -0.13 | -1.14% | 11.25 | 11.37 | 11.18 | 6,432,791 |
| Mar 12 2024 | 11.36 | 0.37 | 3.37% | 11.18 | 11.38 | 11.09 | 6,301,993 |
| Mar 11 2024 | 10.99 | -0.23 | -2.05% | 11.05 | 11.09 | 10.80 | 8,259,133 |
| Mar 08 2024 | 11.22 | -0.44 | -3.77% | 11.52 | 11.67 | 11.215 | 10,847,296 |
| Mar 07 2024 | 11.66 | 1.05 | 9.90% | 11.19 | 11.68 | 11.19 | 9,469,845 |
| Mar 06 2024 | 10.61 | 0.53 | 5.26% | 10.36 | 10.75 | 10.36 | 7,315,240 |
| Mar 05 2024 | 10.08 | 0.02 | 0.20% | 10.00 | 10.19 | 9.995 | 6,177,412 |
| Mar 04 2024 | 10.06 | 0.15 | 1.51% | 10.03 | 10.11 | 9.99 | 6,268,328 |
| Mar 01 2024 | 9.91 | 0.17 | 1.75% | 9.71 | 9.94 | 9.655 | 8,731,343 |
| Feb 29 2024 | 9.74 | 0.21 | 2.20% | 9.66 | 9.77 | 9.60 | 6,148,301 |
| Feb 28 2024 | 9.53 | -0.07 | -0.73% | 9.57 | 9.575 | 9.45 | 4,179,532 |
| Feb 27 2024 | 9.60 | -0.26 | -2.64% | 9.73 | 9.74 | 9.59 | 4,486,889 |
| Feb 26 2024 | 9.86 | 0.05 | 0.51% | 9.84 | 9.88 | 9.78 | 5,394,884 |
| Feb 23 2024 | 9.81 | -0.13 | -1.31% | 10.05 | 10.05 | 9.78 | 5,588,671 |
| Feb 22 2024 | 9.94 | 0.38 | 3.97% | 9.69 | 10.01 | 9.68 | 9,068,414 |
| Feb 21 2024 | 9.56 | 0.06 | 0.63% | 9.42 | 9.57 | 9.41 | 7,007,008 |
| Feb 20 2024 | 9.50 | -0.11 | -1.14% | 9.57 | 9.57 | 9.43 | 6,485,986 |
| Feb 16 2024 | 9.61 | -0.02 | -0.21% | 9.61 | 9.72 | 9.55 | 5,044,779 |
| Feb 15 2024 | 9.63 | 0.09 | 0.94% | 9.63 | 9.71 | 9.55 | 6,623,275 |
| Feb 14 2024 | 9.54 | 0.19 | 2.03% | 9.48 | 9.56 | 9.44 | 6,439,326 |
| Feb 13 2024 | 9.35 | -0.23 | -2.40% | 9.41 | 9.43 | 9.26 | 6,670,104 |
| Feb 12 2024 | 9.58 | -0.04 | -0.42% | 9.63 | 9.7057 | 9.545 | 5,562,956 |
| Feb 09 2024 | 9.62 | 0.19 | 2.01% | 9.51 | 9.62 | 9.42 | 5,033,416 |
| Feb 08 2024 | 9.43 | 0.16 | 1.73% | 9.27 | 9.52 | 9.225 | 6,755,962 |
| Feb 07 2024 | 9.27 | 0.19 | 2.09% | 9.19 | 9.27 | 9.07 | 5,977,295 |
| Feb 06 2024 | 9.08 | -0.02 | -0.22% | 9.10 | 9.16 | 9.03 | 5,897,497 |
| Feb 05 2024 | 9.10 | 0.24 | 2.71% | 8.84 | 9.11 | 8.84 | 5,669,022 |
| Feb 02 2024 | 8.86 | -0.19 | -2.10% | 8.98 | 8.98 | 8.8021 | 6,584,475 |
| Feb 01 2024 | 9.05 | -0.24 | -2.58% | 9.21 | 9.25 | 9.01 | 5,768,721 |
| Jan 31 2024 | 9.29 | -0.09 | -0.96% | 9.36 | 9.43 | 9.20 | 6,739,936 |
| Jan 30 2024 | 9.38 | -0.10 | -1.05% | 9.52 | 9.545 | 9.37 | 4,100,492 |
| Jan 29 2024 | 9.48 | 0.04 | 0.42% | 9.45 | 9.50 | 9.37 | 4,048,474 |
