ASX - Delayed Quote AUD
Domain Holdings Australia Limited (DHG.AX)
As of 11:04 AM GMT+11. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.8600 | 2.8600 | 2.8400 | 2.8550 | 2.8550 | 43,958 |
| Nov 19, 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8300 | 2.8300 | 428,863 |
| Nov 18, 2024 | 2.8300 | 2.8300 | 2.7900 | 2.8200 | 2.8200 | 427,239 |
| Nov 15, 2024 | 2.7900 | 2.8400 | 2.7900 | 2.8200 | 2.8200 | 324,403 |
| Nov 14, 2024 | 2.7200 | 2.8200 | 2.7200 | 2.7900 | 2.7900 | 809,420 |
| Nov 13, 2024 | 2.8000 | 2.8000 | 2.7200 | 2.7300 | 2.7300 | 408,475 |
| Nov 12, 2024 | 2.6900 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 542,273 |
| Nov 11, 2024 | 2.6500 | 2.7250 | 2.6300 | 2.7000 | 2.7000 | 683,173 |
| Nov 8, 2024 | 2.7800 | 2.8000 | 2.6750 | 2.6800 | 2.6800 | 1,536,566 |
| Nov 7, 2024 | 2.8100 | 2.8300 | 2.7300 | 2.7700 | 2.7700 | 807,264 |
| Nov 6, 2024 | 3.0800 | 3.0800 | 2.8000 | 2.8700 | 2.8700 | 3,044,402 |
| Nov 5, 2024 | 2.9800 | 3.0500 | 2.9800 | 3.0400 | 3.0400 | 214,135 |
| Nov 4, 2024 | 3.0100 | 3.0400 | 2.9700 | 3.0300 | 3.0300 | 265,537 |
| Nov 1, 2024 | 2.9600 | 3.0500 | 2.9200 | 3.0200 | 3.0200 | 473,559 |
| Oct 31, 2024 | 2.9900 | 3.0300 | 2.9700 | 3.0200 | 3.0200 | 502,634 |
| Oct 30, 2024 | 3.0200 | 3.0300 | 2.9700 | 2.9700 | 2.9700 | 364,329 |
| Oct 29, 2024 | 3.0400 | 3.0400 | 2.9600 | 3.0200 | 3.0200 | 1,513,469 |
| Oct 28, 2024 | 3.0600 | 3.0600 | 2.9900 | 3.0200 | 3.0200 | 216,389 |
| Oct 25, 2024 | 3.0400 | 3.0900 | 3.0100 | 3.0300 | 3.0300 | 882,446 |
| Oct 24, 2024 | 3.0000 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 363,521 |
| Oct 23, 2024 | 3.0600 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 1,773,894 |
| Oct 22, 2024 | 3.0600 | 3.1300 | 3.0600 | 3.1000 | 3.1000 | 508,833 |
| Oct 21, 2024 | 3.1200 | 3.1500 | 3.0500 | 3.1300 | 3.1300 | 753,132 |
| Oct 18, 2024 | 3.1400 | 3.1500 | 3.0800 | 3.0900 | 3.0900 | 796,761 |
| Oct 17, 2024 | 3.2100 | 3.2100 | 3.1200 | 3.1300 | 3.1300 | 461,325 |
| Oct 16, 2024 | 3.1900 | 3.2300 | 3.1600 | 3.1600 | 3.1600 | 677,141 |
| Oct 15, 2024 | 3.2400 | 3.2700 | 3.1400 | 3.2000 | 3.2000 | 2,041,908 |
| Oct 14, 2024 | 3.2400 | 3.2700 | 3.2200 | 3.2600 | 3.2600 | 387,361 |
| Oct 11, 2024 | 3.2600 | 3.2700 | 3.2100 | 3.2400 | 3.2400 | 379,353 |
| Oct 10, 2024 | 3.3000 | 3.3100 | 3.2400 | 3.2900 | 3.2900 | 548,895 |
| Oct 9, 2024 | 3.2300 | 3.3100 | 3.2300 | 3.2900 | 3.2900 | 660,089 |
| Oct 8, 2024 | 3.2300 | 3.2400 | 3.1750 | 3.2400 | 3.2400 | 633,036 |
| Oct 7, 2024 | 3.2300 | 3.2500 | 3.2000 | 3.2400 | 3.2400 | 236,425 |
| Oct 4, 2024 | 3.2500 | 3.2550 | 3.2100 | 3.2300 | 3.2300 | 387,482 |
| Oct 3, 2024 | 3.2400 | 3.2600 | 3.2100 | 3.2400 | 3.2400 | 352,321 |
| Oct 2, 2024 | 3.2700 | 3.2700 | 3.1900 | 3.2300 | 3.2300 | 450,841 |
| Oct 1, 2024 | 3.2400 | 3.2900 | 3.2000 | 3.2700 | 3.2700 | 1,108,383 |
| Sep 30, 2024 | 3.1800 | 3.2200 | 3.1500 | 3.2000 | 3.2000 | 1,030,933 |
| Sep 27, 2024 | 3.1600 | 3.2000 | 3.1400 | 3.1500 | 3.1500 | 1,535,821 |
| Sep 26, 2024 | 3.0800 | 3.1800 | 3.0700 | 3.1500 | 3.1500 | 1,379,564 |
| Sep 25, 2024 | 3.0400 | 3.0800 | 3.0050 | 3.0500 | 3.0500 | 922,283 |
| Sep 24, 2024 | 2.9600 | 3.0300 | 2.9500 | 3.0100 | 3.0100 | 782,352 |
| Sep 23, 2024 | 2.8900 | 2.9500 | 2.8700 | 2.9500 | 2.9500 | 869,324 |
| Sep 20, 2024 | 2.8600 | 2.9500 | 2.8200 | 2.8800 | 2.8800 | 12,489,239 |
| Sep 19, 2024 | 2.9200 | 2.9200 | 2.8400 | 2.8600 | 2.8600 | 1,311,714 |
| Sep 18, 2024 | 2.8900 | 2.9150 | 2.8700 | 2.9100 | 2.9100 | 651,590 |
| Sep 17, 2024 | 2.9100 | 2.9100 | 2.8650 | 2.8900 | 2.8900 | 558,172 |
| Sep 16, 2024 | 2.8200 | 2.9600 | 2.8100 | 2.9200 | 2.9200 | 1,320,034 |
| Sep 13, 2024 | 2.8500 | 2.8600 | 2.7800 | 2.8000 | 2.8000 | 536,583 |
| Sep 12, 2024 | 2.8600 | 2.8700 | 2.8100 | 2.8400 | 2.8400 | 1,342,513 |
| Sep 11, 2024 | 2.8800 | 2.8800 | 2.7900 | 2.7900 | 2.7900 | 571,577 |
| Sep 10, 2024 | 2.8500 | 2.8800 | 2.8000 | 2.8700 | 2.8700 | 976,536 |
| Sep 9, 2024 | 2.7800 | 2.8300 | 2.7300 | 2.8000 | 2.8000 | 1,051,841 |
| Sep 6, 2024 | 2.8300 | 2.8500 | 2.8100 | 2.8100 | 2.8100 | 502,662 |
| Sep 5, 2024 | 2.7400 | 2.8400 | 2.7200 | 2.8300 | 2.8300 | 697,680 |
| Sep 4, 2024 | 2.7700 | 2.7700 | 2.7050 | 2.7300 | 2.7300 | 749,280 |
| Sep 3, 2024 | 2.8000 | 2.8350 | 2.7800 | 2.8000 | 2.8000 | 732,455 |
| Sep 2, 2024 | 2.7900 | 2.8200 | 2.7450 | 2.7800 | 2.7800 | 1,117,146 |
| Aug 30, 2024 | 2.7600 | 2.8400 | 2.7450 | 2.8300 | 2.8300 | 763,333 |
| Aug 29, 2024 | 2.7600 | 2.7900 | 2.7400 | 2.7600 | 2.7600 | 655,110 |
| Aug 28, 2024 | 2.8100 | 2.8100 | 2.7500 | 2.7600 | 2.7600 | 729,381 |
| Aug 27, 2024 | 2.8100 | 2.8300 | 2.7750 | 2.8200 | 2.8200 | 547,378 |
| Aug 26, 2024 | 2.8200 | 2.8600 | 2.8100 | 2.8200 | 2.8200 | 360,389 |
| Aug 23, 2024 | 2.8500 | 2.8600 | 2.7900 | 2.7900 | 2.7900 | 588,306 |
| Aug 22, 2024 | 0.0400 Dividend | |||||
| Aug 22, 2024 | 2.8300 | 2.8700 | 2.8100 | 2.8600 | 2.8600 | 1,041,099 |
| Aug 21, 2024 | 2.7600 | 2.8800 | 2.7200 | 2.8700 | 2.8300 | 2,827,515 |
| Aug 20, 2024 | 2.8700 | 2.9200 | 2.7800 | 2.7800 | 2.7413 | 1,773,435 |
| Aug 19, 2024 | 2.8600 | 2.9300 | 2.8200 | 2.8700 | 2.8300 | 2,897,875 |
| Aug 16, 2024 | 3.3000 | 3.3500 | 2.9500 | 3.0100 | 2.9680 | 2,849,409 |
| Aug 15, 2024 | 3.0600 | 3.1000 | 3.0300 | 3.0900 | 3.0469 | 705,974 |
| Aug 14, 2024 | 3.0200 | 3.0700 | 2.9800 | 3.0300 | 2.9878 | 1,341,904 |
| Aug 13, 2024 | 3.0200 | 3.0400 | 2.9750 | 2.9800 | 2.9385 | 1,448,998 |
| Aug 12, 2024 | 3.0800 | 3.1000 | 3.0000 | 3.0600 | 3.0174 | 760,146 |
| Aug 9, 2024 | 3.0200 | 3.0800 | 3.0100 | 3.0600 | 3.0174 | 421,565 |
| Aug 8, 2024 | 3.0000 | 3.0200 | 2.9600 | 2.9700 | 2.9286 | 816,596 |
| Aug 7, 2024 | 2.9300 | 3.0200 | 2.9200 | 3.0000 | 2.9582 | 1,649,052 |
| Aug 6, 2024 | 3.0400 | 3.0500 | 2.9300 | 2.9600 | 2.9187 | 575,220 |
| Aug 5, 2024 | 3.1000 | 3.1250 | 3.0500 | 3.0500 | 3.0075 | 1,360,009 |
| Aug 2, 2024 | 3.1800 | 3.1900 | 3.1200 | 3.1700 | 3.1258 | 539,388 |
| Aug 1, 2024 | 3.2400 | 3.2800 | 3.2000 | 3.2600 | 3.2146 | 754,887 |
| Jul 31, 2024 | 3.1500 | 3.2200 | 3.1350 | 3.2100 | 3.1653 | 976,298 |
| Jul 30, 2024 | 3.1000 | 3.1300 | 3.0750 | 3.1300 | 3.0864 | 390,859 |
| Jul 29, 2024 | 3.1200 | 3.1300 | 3.0800 | 3.1300 | 3.0864 | 315,012 |
| Jul 26, 2024 | 3.0700 | 3.1050 | 3.0300 | 3.0700 | 3.0272 | 562,178 |
| Jul 25, 2024 | 3.1500 | 3.1600 | 3.0400 | 3.0600 | 3.0174 | 661,114 |
| Jul 24, 2024 | 3.2000 | 3.2500 | 3.1700 | 3.1900 | 3.1455 | 660,572 |
| Jul 23, 2024 | 3.3000 | 3.3000 | 3.1900 | 3.2100 | 3.1653 | 882,421 |
| Jul 22, 2024 | 3.2900 | 3.3500 | 3.2900 | 3.3100 | 3.2639 | 961,016 |
| Jul 19, 2024 | 3.1900 | 3.3550 | 3.1500 | 3.3300 | 3.2836 | 1,873,298 |
| Jul 18, 2024 | 3.3000 | 3.3000 | 3.2300 | 3.2500 | 3.2047 | 746,964 |
| Jul 17, 2024 | 3.2900 | 3.3200 | 3.2400 | 3.3200 | 3.2737 | 735,966 |
| Jul 16, 2024 | 3.3300 | 3.3400 | 3.2200 | 3.2500 | 3.2047 | 540,670 |
| Jul 15, 2024 | 3.2600 | 3.3400 | 3.2050 | 3.3200 | 3.2737 | 1,007,321 |
| Jul 12, 2024 | 3.0700 | 3.2600 | 3.0600 | 3.2600 | 3.2146 | 6,009,134 |
| Jul 11, 2024 | 2.9700 | 3.0500 | 2.9600 | 3.0500 | 3.0075 | 781,341 |
| Jul 10, 2024 | 2.9200 | 2.9600 | 2.8800 | 2.9400 | 2.8990 | 478,093 |
| Jul 9, 2024 | 2.9500 | 2.9550 | 2.9300 | 2.9300 | 2.8892 | 261,713 |
| Jul 8, 2024 | 2.9400 | 2.9500 | 2.9200 | 2.9400 | 2.8990 | 249,426 |
| Jul 5, 2024 | 2.9300 | 2.9700 | 2.9050 | 2.9300 | 2.8892 | 1,773,651 |
| Jul 4, 2024 | 2.9900 | 2.9900 | 2.9100 | 2.9200 | 2.8793 | 526,359 |
| Jul 3, 2024 | 2.9400 | 2.9600 | 2.9100 | 2.9300 | 2.8892 | 426,063 |
| Jul 2, 2024 | 2.9700 | 2.9900 | 2.9200 | 2.9300 | 2.8892 | 336,901 |
| Jul 1, 2024 | 3.0200 | 3.0500 | 2.9700 | 2.9700 | 2.9286 | 595,136 |
| Jun 28, 2024 | 3.0700 | 3.0900 | 3.0300 | 3.0500 | 3.0075 | 836,714 |
| Jun 27, 2024 | 3.0200 | 3.1100 | 3.0000 | 3.0800 | 3.0371 | 1,341,325 |
| Jun 26, 2024 | 3.0800 | 3.0800 | 2.9950 | 3.0700 | 3.0272 | 421,047 |
| Jun 25, 2024 | 3.0900 | 3.1200 | 3.0600 | 3.0800 | 3.0371 | 980,468 |
| Jun 24, 2024 | 3.0400 | 3.0800 | 2.9850 | 3.0700 | 3.0272 | 1,266,737 |
| Jun 21, 2024 | 2.9300 | 3.0100 | 2.9200 | 3.0100 | 2.9680 | 1,991,416 |
| Jun 20, 2024 | 2.9100 | 2.9300 | 2.8900 | 2.9100 | 2.8694 | 637,124 |
| Jun 19, 2024 | 2.8800 | 2.9200 | 2.8500 | 2.9000 | 2.8596 | 421,183 |
| Jun 18, 2024 | 2.9200 | 2.9300 | 2.8700 | 2.8900 | 2.8497 | 492,635 |
| Jun 17, 2024 | 2.9300 | 2.9300 | 2.8800 | 2.8900 | 2.8497 | 501,009 |
| Jun 14, 2024 | 2.9200 | 2.9400 | 2.8800 | 2.9100 | 2.8694 | 588,771 |
| Jun 13, 2024 | 2.9400 | 2.9800 | 2.9100 | 2.9500 | 2.9089 | 590,327 |
| Jun 12, 2024 | 2.9600 | 2.9700 | 2.9200 | 2.9300 | 2.8892 | 293,956 |
| Jun 11, 2024 | 3.0500 | 3.1300 | 2.9400 | 2.9600 | 2.9187 | 940,195 |
| Jun 7, 2024 | 2.9800 | 2.9900 | 2.9200 | 2.9800 | 2.9385 | 428,199 |
| Jun 6, 2024 | 2.9800 | 3.0400 | 2.9700 | 2.9700 | 2.9286 | 685,658 |
| Jun 5, 2024 | 2.8900 | 2.9600 | 2.8850 | 2.9300 | 2.8892 | 348,483 |
| Jun 4, 2024 | 2.9500 | 2.9500 | 2.8600 | 2.8800 | 2.8399 | 462,827 |
| Jun 3, 2024 | 3.0200 | 3.0200 | 2.9500 | 2.9500 | 2.9089 | 235,826 |
| May 31, 2024 | 3.0200 | 3.0200 | 2.9400 | 2.9800 | 2.9385 | 1,085,958 |
| May 30, 2024 | 2.8800 | 2.9900 | 2.8800 | 2.9700 | 2.9286 | 1,790,574 |
| May 29, 2024 | 2.8300 | 2.9000 | 2.8300 | 2.9000 | 2.8596 | 871,085 |
| May 28, 2024 | 2.9400 | 2.9500 | 2.8600 | 2.8600 | 2.8201 | 406,363 |
| May 27, 2024 | 2.8700 | 2.9600 | 2.8300 | 2.9300 | 2.8892 | 1,039,903 |
| May 24, 2024 | 2.7900 | 2.8900 | 2.7800 | 2.8600 | 2.8201 | 1,189,851 |
| May 23, 2024 | 2.7800 | 2.8700 | 2.7700 | 2.8400 | 2.8004 | 2,504,320 |
| May 22, 2024 | 2.8700 | 2.8900 | 2.7850 | 2.8000 | 2.7610 | 1,312,514 |
| May 21, 2024 | 2.8700 | 2.9000 | 2.8400 | 2.8700 | 2.8300 | 1,173,441 |
| May 20, 2024 | 2.8500 | 2.9100 | 2.8200 | 2.9000 | 2.8596 | 1,385,758 |
| May 17, 2024 | 2.9500 | 2.9650 | 2.8300 | 2.8300 | 2.7906 | 2,826,916 |
| May 16, 2024 | 2.9900 | 3.0500 | 2.9500 | 2.9700 | 2.9286 | 1,434,316 |
| May 15, 2024 | 3.0600 | 3.0600 | 2.9600 | 2.9700 | 2.9286 | 952,297 |
| May 14, 2024 | 3.0800 | 3.0800 | 3.0150 | 3.0300 | 2.9878 | 598,593 |
| May 13, 2024 | 3.0500 | 3.0800 | 3.0200 | 3.0400 | 2.9976 | 922,994 |
| May 10, 2024 | 3.1000 | 3.1400 | 3.0700 | 3.0800 | 3.0371 | 465,170 |
| May 9, 2024 | 3.1800 | 3.2100 | 3.0600 | 3.0900 | 3.0469 | 961,800 |
| May 8, 2024 | 3.3200 | 3.3500 | 3.1400 | 3.1500 | 3.1061 | 2,134,423 |
| May 7, 2024 | 3.1100 | 3.2800 | 3.1000 | 3.2700 | 3.2244 | 1,410,665 |
| May 6, 2024 | 3.1400 | 3.1600 | 3.0950 | 3.1100 | 3.0667 | 959,191 |
| May 3, 2024 | 3.0600 | 3.1500 | 3.0300 | 3.1400 | 3.0962 | 1,117,660 |
| May 2, 2024 | 3.0000 | 3.0300 | 2.9700 | 3.0100 | 2.9680 | 384,822 |
| May 1, 2024 | 2.9400 | 3.0100 | 2.9100 | 3.0000 | 2.9582 | 924,434 |
| Apr 30, 2024 | 2.9800 | 3.0200 | 2.9700 | 2.9800 | 2.9385 | 3,107,949 |
| Apr 29, 2024 | 2.9800 | 3.0200 | 2.9600 | 3.0100 | 2.9680 | 311,851 |
| Apr 26, 2024 | 2.9900 | 2.9900 | 2.9250 | 2.9400 | 2.8990 | 424,577 |
| Apr 24, 2024 | 3.0600 | 3.0800 | 3.0000 | 3.0200 | 2.9779 | 733,854 |
| Apr 23, 2024 | 2.9900 | 3.0600 | 2.9800 | 3.0600 | 3.0174 | 757,748 |
| Apr 22, 2024 | 2.9400 | 3.0100 | 2.9300 | 2.9800 | 2.9385 | 1,023,901 |
| Apr 19, 2024 | 2.9500 | 2.9900 | 2.8900 | 2.9100 | 2.8694 | 615,100 |
| Apr 18, 2024 | 2.9500 | 3.0200 | 2.9500 | 3.0000 | 2.9582 | 408,598 |
| Apr 17, 2024 | 2.9900 | 3.0400 | 2.9700 | 3.0100 | 2.9680 | 272,656 |
| Apr 16, 2024 | 3.0200 | 3.0650 | 2.9950 | 3.0100 | 2.9680 | 1,352,904 |
| Apr 15, 2024 | 2.9800 | 3.0600 | 2.9300 | 3.0500 | 3.0075 | 729,625 |
| Apr 12, 2024 | 3.0900 | 3.1000 | 3.0100 | 3.0200 | 2.9779 | 883,213 |
| Apr 11, 2024 | 3.0900 | 3.1000 | 3.0500 | 3.0900 | 3.0469 | 679,329 |
| Apr 10, 2024 | 3.1700 | 3.2000 | 3.1300 | 3.1500 | 3.1061 | 433,678 |
| Apr 9, 2024 | 3.1600 | 3.1900 | 3.1400 | 3.1600 | 3.1160 | 656,380 |
| Apr 8, 2024 | 3.2000 | 3.2100 | 3.1600 | 3.1700 | 3.1258 | 611,608 |
| Apr 5, 2024 | 3.2100 | 3.2200 | 3.1600 | 3.1700 | 3.1258 | 446,173 |
| Apr 4, 2024 | 3.2200 | 3.2700 | 3.2000 | 3.2400 | 3.1948 | 756,858 |
| Apr 3, 2024 | 3.2500 | 3.2600 | 3.1400 | 3.1800 | 3.1357 | 1,388,481 |
| Apr 2, 2024 | 3.2500 | 3.3200 | 3.2400 | 3.3000 | 3.2540 | 682,977 |
| Mar 28, 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2800 | 3.2343 | 2,161,167 |
| Mar 27, 2024 | 3.2400 | 3.2700 | 3.2400 | 3.2600 | 3.2146 | 478,909 |
| Mar 26, 2024 | 3.2500 | 3.2800 | 3.2300 | 3.2400 | 3.1948 | 417,865 |
| Mar 25, 2024 | 3.2600 | 3.3100 | 3.2500 | 3.2600 | 3.2146 | 380,772 |
| Mar 22, 2024 | 3.2500 | 3.2650 | 3.2200 | 3.2400 | 3.1948 | 2,573,726 |
| Mar 21, 2024 | 3.2600 | 3.3000 | 3.2300 | 3.2900 | 3.2441 | 450,055 |
| Mar 20, 2024 | 3.2600 | 3.2700 | 3.2000 | 3.2400 | 3.1948 | 305,880 |
| Mar 19, 2024 | 3.2000 | 3.2700 | 3.1900 | 3.2400 | 3.1948 | 516,147 |
| Mar 18, 2024 | 3.2000 | 3.2050 | 3.1700 | 3.1900 | 3.1455 | 437,186 |
| Mar 15, 2024 | 3.2300 | 3.2500 | 3.1550 | 3.2000 | 3.1554 | 560,979 |
| Mar 14, 2024 | 3.3600 | 3.3700 | 3.2500 | 3.2600 | 3.2146 | 348,563 |
| Mar 13, 2024 | 3.3600 | 3.3900 | 3.3400 | 3.3700 | 3.3230 | 397,611 |
| Mar 12, 2024 | 3.3000 | 3.4100 | 3.2800 | 3.3400 | 3.2934 | 3,851,046 |
| Mar 11, 2024 | 3.2700 | 3.3200 | 3.2600 | 3.3100 | 3.2639 | 1,360,859 |
| Mar 8, 2024 | 3.2600 | 3.3300 | 3.2300 | 3.3100 | 3.2639 | 925,243 |
| Mar 7, 2024 | 3.2500 | 3.2700 | 3.2000 | 3.2200 | 3.1751 | 1,491,414 |
| Mar 6, 2024 | 3.1900 | 3.2200 | 3.1300 | 3.2200 | 3.1751 | 962,938 |
| Mar 5, 2024 | 3.2400 | 3.2400 | 3.1600 | 3.2000 | 3.1554 | 1,575,624 |
| Mar 4, 2024 | 3.2600 | 3.3100 | 3.2300 | 3.2500 | 3.2047 | 375,584 |
| Mar 1, 2024 | 3.3500 | 3.3700 | 3.3000 | 3.3200 | 3.2737 | 320,242 |
| Feb 29, 2024 | 3.3300 | 3.3500 | 3.2700 | 3.3300 | 3.2836 | 703,571 |
| Feb 28, 2024 | 3.3600 | 3.3800 | 3.2500 | 3.3100 | 3.2639 | 518,518 |
| Feb 27, 2024 | 3.2900 | 3.3900 | 3.2800 | 3.3400 | 3.2934 | 7,521,755 |
| Feb 26, 2024 | 3.3300 | 3.4250 | 3.3100 | 3.3900 | 3.3428 | 2,868,762 |
| Feb 23, 2024 | 3.1700 | 3.3300 | 3.1700 | 3.3200 | 3.2737 | 665,436 |
| Feb 22, 2024 | 3.2100 | 3.2100 | 3.1400 | 3.1600 | 3.1160 | 1,358,599 |
| Feb 21, 2024 | 3.2700 | 3.2800 | 3.1600 | 3.1900 | 3.1455 | 1,040,389 |
| Feb 20, 2024 | 0.0200 Dividend | |||||
| Feb 20, 2024 | 3.2600 | 3.3000 | 3.2300 | 3.2600 | 3.2146 | 1,521,073 |
| Feb 19, 2024 | 3.3100 | 3.3250 | 3.1900 | 3.2700 | 3.2047 | 2,382,774 |
| Feb 16, 2024 | 3.4700 | 3.5500 | 3.3200 | 3.3200 | 3.2537 | 1,207,559 |
| Feb 15, 2024 | 3.4600 | 3.5850 | 3.4600 | 3.5400 | 3.4693 | 1,405,543 |
| Feb 14, 2024 | 3.2800 | 3.3900 | 3.1700 | 3.3800 | 3.3125 | 3,789,332 |
| Feb 13, 2024 | 3.5100 | 3.5300 | 3.4450 | 3.4600 | 3.3909 | 676,577 |
| Feb 12, 2024 | 3.4700 | 3.5700 | 3.4700 | 3.5000 | 3.4301 | 528,591 |
| Feb 9, 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4600 | 3.3909 | 565,882 |
| Feb 8, 2024 | 3.4700 | 3.4700 | 3.3850 | 3.4000 | 3.3321 | 595,260 |
| Feb 7, 2024 | 3.4700 | 3.5200 | 3.4300 | 3.4500 | 3.3811 | 786,094 |
| Feb 6, 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4100 | 3.3419 | 457,383 |
| Feb 5, 2024 | 3.3500 | 3.5000 | 3.3500 | 3.4500 | 3.3811 | 360,557 |
| Feb 2, 2024 | 3.3700 | 3.4400 | 3.3400 | 3.4200 | 3.3517 | 428,421 |
| Feb 1, 2024 | 3.3400 | 3.3650 | 3.3050 | 3.3400 | 3.2733 | 1,111,369 |
| Jan 31, 2024 | 3.3900 | 3.3900 | 3.3100 | 3.3700 | 3.3027 | 647,025 |
| Jan 30, 2024 | 3.3000 | 3.3750 | 3.2700 | 3.3500 | 3.2831 | 808,546 |
| Jan 29, 2024 | 3.2600 | 3.2800 | 3.2250 | 3.2600 | 3.1949 | 1,189,957 |
| Jan 25, 2024 | 3.2900 | 3.2900 | 3.2250 | 3.2500 | 3.1851 | 590,349 |
| Jan 24, 2024 | 3.3100 | 3.3100 | 3.2400 | 3.2600 | 3.1949 | 506,403 |
| Jan 23, 2024 | 3.2700 | 3.3100 | 3.2300 | 3.3000 | 3.2341 | 906,881 |
| Jan 22, 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2500 | 3.1851 | 779,721 |
| Jan 19, 2024 | 3.2600 | 3.2800 | 3.2300 | 3.2500 | 3.1851 | 380,509 |
| Jan 18, 2024 | 3.1700 | 3.2700 | 3.1700 | 3.2200 | 3.1557 | 810,007 |
| Jan 17, 2024 | 3.2900 | 3.3200 | 3.1900 | 3.2100 | 3.1459 | 1,079,201 |
| Jan 16, 2024 | 3.3700 | 3.3900 | 3.2900 | 3.3200 | 3.2537 | 1,025,281 |
| Jan 15, 2024 | 3.4600 | 3.4600 | 3.4200 | 3.4300 | 3.3615 | 21,520 |
| Jan 12, 2024 | 3.4200 | 3.4950 | 3.4000 | 3.4500 | 3.3811 | 462,339 |
| Jan 11, 2024 | 3.4700 | 3.4900 | 3.3900 | 3.4600 | 3.3909 | 600,982 |
| Jan 10, 2024 | 3.3700 | 3.4100 | 3.3400 | 3.4100 | 3.3419 | 873,247 |
| Jan 9, 2024 | 3.3300 | 3.3700 | 3.3000 | 3.3700 | 3.3027 | 2,014,920 |
| Jan 8, 2024 | 3.3100 | 3.3100 | 3.2400 | 3.2800 | 3.2145 | 405,279 |
| Jan 5, 2024 | 3.3300 | 3.3400 | 3.2850 | 3.3000 | 3.2341 | 581,495 |
| Jan 4, 2024 | 3.3400 | 3.3400 | 3.3000 | 3.3300 | 3.2635 | 324,845 |
| Jan 3, 2024 | 3.4100 | 3.4300 | 3.3500 | 3.3600 | 3.2929 | 573,303 |
| Jan 2, 2024 | 3.4400 | 3.4800 | 3.4100 | 3.4300 | 3.3615 | 348,253 |
| Dec 29, 2023 | 3.4900 | 3.4900 | 3.4300 | 3.4500 | 3.3811 | 310,739 |
| Dec 28, 2023 | 3.5200 | 3.5400 | 3.4500 | 3.4800 | 3.4105 | 326,946 |
| Dec 27, 2023 | 3.5900 | 3.6100 | 3.4600 | 3.4900 | 3.4203 | 340,878 |
| Dec 22, 2023 | 3.4700 | 3.4800 | 3.4200 | 3.4700 | 3.4007 | 548,710 |
| Dec 21, 2023 | 3.4000 | 3.4600 | 3.3200 | 3.4600 | 3.3909 | 1,100,543 |
| Dec 20, 2023 | 3.3300 | 3.4100 | 3.3250 | 3.4100 | 3.3419 | 1,606,420 |
| Dec 19, 2023 | 3.3000 | 3.3450 | 3.2300 | 3.3000 | 3.2341 | 4,762,719 |
| Dec 18, 2023 | 3.2100 | 3.3000 | 3.1800 | 3.2400 | 3.1753 | 1,600,459 |
| Dec 15, 2023 | 3.3200 | 3.3200 | 3.1800 | 3.2400 | 3.1753 | 8,219,723 |
| Dec 14, 2023 | 3.3200 | 3.3200 | 3.2500 | 3.2500 | 3.1851 | 2,790,058 |
| Dec 13, 2023 | 3.3300 | 3.3300 | 3.2400 | 3.2600 | 3.1949 | 1,447,039 |
| Dec 12, 2023 | 3.3600 | 3.3600 | 3.3200 | 3.3300 | 3.2635 | 1,474,255 |
| Dec 11, 2023 | 3.4200 | 3.4350 | 3.3500 | 3.3500 | 3.2831 | 498,613 |
| Dec 8, 2023 | 3.3500 | 3.3800 | 3.3000 | 3.3800 | 3.3125 | 463,814 |
| Dec 7, 2023 | 3.3600 | 3.4100 | 3.3400 | 3.3600 | 3.2929 | 790,378 |
| Dec 6, 2023 | 3.3500 | 3.4100 | 3.3100 | 3.3600 | 3.2929 | 782,518 |
| Dec 5, 2023 | 3.3700 | 3.4200 | 3.3200 | 3.3300 | 3.2635 | 287,695 |
| Dec 4, 2023 | 3.4800 | 3.4800 | 3.3950 | 3.4200 | 3.3517 | 629,607 |
| Dec 1, 2023 | 3.4000 | 3.4700 | 3.3900 | 3.4200 | 3.3517 | 481,419 |
| Nov 30, 2023 | 3.4900 | 3.5000 | 3.3300 | 3.4200 | 3.3517 | 1,154,887 |
| Nov 29, 2023 | 3.4900 | 3.4900 | 3.4200 | 3.4600 | 3.3909 | 622,294 |
| Nov 28, 2023 | 3.4600 | 3.5200 | 3.4300 | 3.4400 | 3.3713 | 402,739 |
| Nov 27, 2023 | 3.5700 | 3.5700 | 3.4700 | 3.4700 | 3.4007 | 207,663 |
| Nov 24, 2023 | 3.5000 | 3.5400 | 3.4900 | 3.5000 | 3.4301 | 244,211 |
| Nov 23, 2023 | 3.5100 | 3.5400 | 3.4700 | 3.4800 | 3.4105 | 1,091,288 |
| Nov 22, 2023 | 3.5900 | 3.5950 | 3.4600 | 3.5300 | 3.4595 | 627,562 |
| Nov 21, 2023 | 3.6300 | 3.6300 | 3.5500 | 3.6200 | 3.5477 | 281,879 |
| Nov 20, 2023 | 3.6600 | 3.6800 | 3.6100 | 3.6300 | 3.5575 | 197,253 |
Related Tickers
ART.AX Airtasker Limited
0.2950
+1.72%
MKT.AX THEMRKTLTD FPO [MKT]
0.1450
0.00%
LVE.AX Love Group Global Ltd
0.1150
0.00%
FMR.AX FMR RES FPO [FMR]
0.1900
+2.70%
FLN.AX Freelancer Limited
0.1700
-5.56%
FDV.AX Frontier Digital Ventures Limited
0.4250
0.00%
CAR.AX CAR Group Limited
41.61
-0.56%
REA.AX REA Group Limited
248.36
-0.30%
ASST Asset Entities Inc.
0.6790
-4.24%
RDDT Reddit, Inc.
137.16
+5.98%