Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 4.1600 | 4.2500 | 4.1400 | 4.2500 | 4.2500 | 5,009,577 |
| 28 Jun 2024 | 4.2800 | 4.2900 | 4.1600 | 4.1700 | 4.1700 | 7,588,860 |
| 27 Jun 2024 | 4.1600 | 4.2100 | 4.1200 | 4.2000 | 4.2000 | 7,903,382 |
| 27 Jun 2024 | 0.166 Dividend | |||||
| 26 Jun 2024 | 4.4200 | 4.5000 | 4.3600 | 4.4000 | 4.2340 | 10,084,053 |
| 25 Jun 2024 | 4.4500 | 4.5300 | 4.4400 | 4.5300 | 4.3591 | 5,287,703 |
| 24 Jun 2024 | 4.4200 | 4.4300 | 4.3600 | 4.4000 | 4.2340 | 4,625,152 |
| 21 Jun 2024 | 4.3700 | 4.4600 | 4.3600 | 4.4400 | 4.2725 | 11,851,351 |
| 20 Jun 2024 | 4.3200 | 4.4150 | 4.3200 | 4.4100 | 4.2436 | 8,053,255 |
| 19 Jun 2024 | 4.4400 | 4.4500 | 4.3900 | 4.4100 | 4.2436 | 4,464,774 |
| 18 Jun 2024 | 4.4700 | 4.4800 | 4.3950 | 4.4100 | 4.2436 | 4,598,794 |
| 17 Jun 2024 | 4.4500 | 4.5300 | 4.4400 | 4.4500 | 4.2821 | 7,288,929 |
| 14 Jun 2024 | 4.4400 | 4.4500 | 4.4000 | 4.4400 | 4.2725 | 5,137,525 |
| 13 Jun 2024 | 4.5000 | 4.5000 | 4.4300 | 4.4500 | 4.2821 | 6,725,712 |
| 12 Jun 2024 | 4.4600 | 4.4900 | 4.4400 | 4.4600 | 4.2917 | 5,208,610 |
| 11 Jun 2024 | 4.5200 | 4.5600 | 4.4550 | 4.4700 | 4.3014 | 6,712,055 |
| 07 Jun 2024 | 4.6000 | 4.6200 | 4.5600 | 4.5900 | 4.4168 | 4,915,982 |
| 06 Jun 2024 | 4.6200 | 4.6300 | 4.5800 | 4.5900 | 4.4168 | 4,501,029 |
| 05 Jun 2024 | 4.5600 | 4.6400 | 4.5600 | 4.5700 | 4.3976 | 9,337,186 |
| 04 Jun 2024 | 4.5800 | 4.6250 | 4.5500 | 4.5500 | 4.3783 | 6,748,670 |
| 03 Jun 2024 | 4.5400 | 4.5800 | 4.5100 | 4.5800 | 4.4072 | 6,171,465 |
| 31 May 2024 | 4.5400 | 4.5700 | 4.4500 | 4.5000 | 4.3302 | 44,621,110 |
| 30 May 2024 | 4.4500 | 4.4800 | 4.4200 | 4.4600 | 4.2917 | 5,944,239 |
| 29 May 2024 | 4.4800 | 4.5150 | 4.4500 | 4.5000 | 4.3302 | 8,558,889 |
| 28 May 2024 | 4.4800 | 4.5800 | 4.4750 | 4.5700 | 4.3976 | 7,028,705 |
| 27 May 2024 | 4.4800 | 4.4950 | 4.4500 | 4.4900 | 4.3206 | 3,826,716 |
| 24 May 2024 | 4.4000 | 4.4350 | 4.3850 | 4.4100 | 4.2436 | 2,969,314 |
| 23 May 2024 | 4.4500 | 4.5000 | 4.4200 | 4.5000 | 4.3302 | 5,008,150 |
| 22 May 2024 | 4.5700 | 4.5900 | 4.5100 | 4.5200 | 4.3495 | 5,770,516 |
| 21 May 2024 | 4.6000 | 4.6100 | 4.5500 | 4.5500 | 4.3783 | 3,503,514 |
| 20 May 2024 | 4.6600 | 4.6600 | 4.5500 | 4.5900 | 4.4168 | 6,929,177 |
| 17 May 2024 | 4.6800 | 4.6950 | 4.6400 | 4.6500 | 4.4746 | 4,260,333 |
| 16 May 2024 | 4.7000 | 4.8000 | 4.6800 | 4.7300 | 4.5515 | 7,256,278 |
| 15 May 2024 | 4.6000 | 4.6500 | 4.5900 | 4.6500 | 4.4746 | 5,113,556 |
| 14 May 2024 | 4.5500 | 4.5900 | 4.5400 | 4.5400 | 4.3687 | 4,379,550 |
| 13 May 2024 | 4.5600 | 4.5800 | 4.5300 | 4.5800 | 4.4072 | 3,568,602 |
| 10 May 2024 | 4.5400 | 4.6200 | 4.5300 | 4.5700 | 4.3976 | 2,212,990 |
| 09 May 2024 | 4.6100 | 4.6300 | 4.5400 | 4.5400 | 4.3687 | 3,213,445 |
| 08 May 2024 | 4.6200 | 4.6600 | 4.5900 | 4.6300 | 4.4553 | 5,942,892 |
| 07 May 2024 | 4.5200 | 4.5800 | 4.4850 | 4.5800 | 4.4072 | 5,723,945 |
| 06 May 2024 | 4.4400 | 4.4700 | 4.4100 | 4.4500 | 4.2821 | 2,869,550 |
| 03 May 2024 | 4.4400 | 4.4650 | 4.4000 | 4.4100 | 4.2436 | 3,666,943 |
| 02 May 2024 | 4.3700 | 4.4100 | 4.3450 | 4.4100 | 4.2436 | 8,224,553 |
| 01 May 2024 | 4.3400 | 4.4200 | 4.3400 | 4.3800 | 4.2148 | 3,925,553 |
| 30 Apr 2024 | 4.4000 | 4.4500 | 4.3700 | 4.4500 | 4.2821 | 8,053,244 |
| 29 Apr 2024 | 4.3800 | 4.4450 | 4.3200 | 4.4300 | 4.2629 | 6,269,774 |
| 26 Apr 2024 | 4.3100 | 4.3300 | 4.2700 | 4.3300 | 4.1666 | 4,801,826 |
| 24 Apr 2024 | 4.4900 | 4.5000 | 4.3700 | 4.3900 | 4.2244 | 10,029,262 |
| 23 Apr 2024 | 4.5000 | 4.5200 | 4.4400 | 4.4600 | 4.2917 | 6,701,880 |
| 22 Apr 2024 | 4.4500 | 4.4700 | 4.4100 | 4.4500 | 4.2821 | 3,727,899 |
| 19 Apr 2024 | 4.4300 | 4.4350 | 4.3600 | 4.3800 | 4.2148 | 6,259,383 |
| 18 Apr 2024 | 4.4200 | 4.5000 | 4.4200 | 4.5000 | 4.3302 | 2,919,182 |
| 17 Apr 2024 | 4.4600 | 4.4800 | 4.4300 | 4.4300 | 4.2629 | 3,126,038 |
| 16 Apr 2024 | 4.4700 | 4.5150 | 4.4500 | 4.4600 | 4.2917 | 4,455,519 |
| 15 Apr 2024 | 4.5400 | 4.5650 | 4.5000 | 4.5300 | 4.3591 | 3,438,149 |
| 12 Apr 2024 | 4.5800 | 4.6000 | 4.5400 | 4.5700 | 4.3976 | 3,672,376 |
| 11 Apr 2024 | 4.6000 | 4.6450 | 4.5800 | 4.6200 | 4.4457 | 3,198,985 |
| 10 Apr 2024 | 4.7100 | 4.7600 | 4.7050 | 4.7400 | 4.5612 | 3,772,241 |
| 09 Apr 2024 | 4.7400 | 4.7750 | 4.6800 | 4.6800 | 4.5034 | 3,826,505 |
| 08 Apr 2024 | 4.7400 | 4.7800 | 4.7100 | 4.7300 | 4.5515 | 3,487,152 |
| 05 Apr 2024 | 4.6900 | 4.7800 | 4.6600 | 4.7200 | 4.5419 | 3,091,996 |
| 04 Apr 2024 | 4.7000 | 4.7500 | 4.6800 | 4.7200 | 4.5419 | 3,967,460 |
| 03 Apr 2024 | 4.8300 | 4.8500 | 4.6900 | 4.6900 | 4.5131 | 5,987,139 |
| 02 Apr 2024 | 4.7700 | 4.9000 | 4.7700 | 4.8800 | 4.6959 | 7,160,923 |
| 28 Mar 2024 | 4.8300 | 4.9000 | 4.8100 | 4.8500 | 4.6670 | 6,084,577 |
| 27 Mar 2024 | 4.7200 | 4.7750 | 4.7100 | 4.7600 | 4.5804 | 3,463,516 |
| 26 Mar 2024 | 4.7300 | 4.7450 | 4.6900 | 4.7200 | 4.5419 | 7,273,364 |
| 25 Mar 2024 | 4.7600 | 4.8200 | 4.7500 | 4.7800 | 4.5997 | 4,453,955 |
| 22 Mar 2024 | 4.8000 | 4.8500 | 4.7800 | 4.7800 | 4.5997 | 7,060,477 |
| 21 Mar 2024 | 4.8300 | 4.8550 | 4.7700 | 4.7900 | 4.6093 | 5,957,221 |
| 20 Mar 2024 | 4.8500 | 4.8500 | 4.7700 | 4.7800 | 4.5997 | 4,261,106 |
| 19 Mar 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8100 | 4.6285 | 4,289,860 |
| 18 Mar 2024 | 4.8100 | 4.8400 | 4.7600 | 4.8000 | 4.6189 | 4,001,987 |
| 15 Mar 2024 | 4.7000 | 4.8500 | 4.7000 | 4.8500 | 4.6670 | 17,795,546 |
| 14 Mar 2024 | 4.7400 | 4.7700 | 4.7000 | 4.7400 | 4.5612 | 6,527,345 |
| 13 Mar 2024 | 4.6900 | 4.7600 | 4.6800 | 4.7500 | 4.5708 | 8,327,424 |
| 12 Mar 2024 | 4.6600 | 4.7600 | 4.6450 | 4.7200 | 4.5419 | 6,271,970 |
| 11 Mar 2024 | 4.6800 | 4.6800 | 4.6250 | 4.6700 | 4.4938 | 4,268,805 |
| 08 Mar 2024 | 4.6300 | 4.7100 | 4.6100 | 4.7100 | 4.5323 | 6,763,804 |
| 07 Mar 2024 | 4.5800 | 4.6100 | 4.5400 | 4.6000 | 4.4265 | 7,033,468 |
| 06 Mar 2024 | 4.6100 | 4.6200 | 4.5500 | 4.5600 | 4.3880 | 6,380,014 |
| 05 Mar 2024 | 4.6000 | 4.6200 | 4.5550 | 4.6100 | 4.4361 | 7,319,727 |
| 04 Mar 2024 | 4.5800 | 4.6300 | 4.5500 | 4.5900 | 4.4168 | 16,003,837 |
| 01 Mar 2024 | 4.5200 | 4.5600 | 4.4800 | 4.5600 | 4.3880 | 6,217,970 |
| 29 Feb 2024 | 4.4500 | 4.5100 | 4.4050 | 4.4900 | 4.3206 | 16,308,994 |
| 28 Feb 2024 | 4.5100 | 4.5100 | 4.4350 | 4.4700 | 4.3014 | 5,770,754 |
| 27 Feb 2024 | 4.4900 | 4.5100 | 4.4350 | 4.4700 | 4.3014 | 4,870,217 |
| 26 Feb 2024 | 4.4800 | 4.5200 | 4.4450 | 4.5200 | 4.3495 | 6,895,337 |
| 23 Feb 2024 | 4.6100 | 4.6200 | 4.4600 | 4.4700 | 4.3014 | 7,809,859 |
| 22 Feb 2024 | 4.6100 | 4.6300 | 4.5150 | 4.5900 | 4.4168 | 6,049,120 |
| 21 Feb 2024 | 4.6500 | 4.6600 | 4.5000 | 4.6100 | 4.4361 | 5,244,384 |
| 20 Feb 2024 | 4.6000 | 4.6500 | 4.5900 | 4.6100 | 4.4361 | 4,429,833 |
| 19 Feb 2024 | 4.6800 | 4.6900 | 4.5950 | 4.6000 | 4.4265 | 3,389,416 |
| 16 Feb 2024 | 4.7100 | 4.7200 | 4.6250 | 4.6900 | 4.5131 | 4,910,839 |
| 15 Feb 2024 | 4.5700 | 4.6500 | 4.5300 | 4.6400 | 4.4649 | 7,626,270 |
| 14 Feb 2024 | 4.5100 | 4.5500 | 4.4900 | 4.5100 | 4.3398 | 7,186,219 |
| 13 Feb 2024 | 4.6000 | 4.6600 | 4.5900 | 4.5900 | 4.4168 | 3,389,672 |
| 12 Feb 2024 | 4.6100 | 4.6100 | 4.5500 | 4.5600 | 4.3880 | 3,324,672 |
| 09 Feb 2024 | 4.5500 | 4.6300 | 4.5300 | 4.6100 | 4.4361 | 6,054,494 |
| 08 Feb 2024 | 4.5000 | 4.6200 | 4.5000 | 4.5600 | 4.3880 | 4,116,293 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.