ASX - Delayed Quote AUD
Mader Group Limited (MAD.AX)
At close: November 1 at 4:10 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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 6.10 | 6.22 | 5.98 | 6.21 | 6.21 | 86,110 |
| Nov 1, 2024 | 6.10 | 6.22 | 5.98 | 6.21 | 6.21 | 86,110 |
| Oct 31, 2024 | 6.29 | 6.29 | 5.93 | 6.07 | 6.07 | 114,736 |
| Oct 30, 2024 | 5.85 | 6.34 | 5.72 | 6.34 | 6.34 | 246,818 |
| Oct 29, 2024 | 5.71 | 5.85 | 5.67 | 5.74 | 5.74 | 54,489 |
| Oct 28, 2024 | 5.65 | 5.76 | 5.52 | 5.71 | 5.71 | 63,008 |
| Oct 25, 2024 | 5.77 | 5.77 | 5.60 | 5.65 | 5.65 | 87,240 |
| Oct 24, 2024 | 5.95 | 5.95 | 5.69 | 5.81 | 5.81 | 105,653 |
| Oct 23, 2024 | 5.93 | 6.02 | 5.86 | 6.00 | 6.00 | 236,861 |
| Oct 22, 2024 | 5.88 | 6.09 | 5.85 | 6.01 | 6.01 | 248,345 |
| Oct 21, 2024 | 5.82 | 5.93 | 5.80 | 5.85 | 5.85 | 599,212 |
| Oct 18, 2024 | 5.63 | 5.79 | 5.56 | 5.73 | 5.73 | 87,558 |
| Oct 17, 2024 | 5.57 | 5.67 | 5.50 | 5.56 | 5.56 | 158,757 |
| Oct 16, 2024 | 5.82 | 5.82 | 5.53 | 5.57 | 5.57 | 66,861 |
| Oct 15, 2024 | 5.80 | 5.85 | 5.59 | 5.74 | 5.74 | 104,444 |
| Oct 14, 2024 | 5.60 | 5.68 | 5.50 | 5.60 | 5.60 | 118,533 |
| Oct 11, 2024 | 5.44 | 5.60 | 5.38 | 5.53 | 5.53 | 135,045 |
| Oct 10, 2024 | 5.36 | 5.41 | 5.32 | 5.35 | 5.35 | 34,234 |
| Oct 9, 2024 | 5.44 | 5.44 | 5.25 | 5.37 | 5.37 | 42,629 |
| Oct 8, 2024 | 5.42 | 5.45 | 5.18 | 5.21 | 5.21 | 69,200 |
| Oct 7, 2024 | 5.23 | 5.40 | 5.19 | 5.39 | 5.39 | 45,779 |
| Oct 4, 2024 | 5.12 | 5.27 | 5.07 | 5.19 | 5.19 | 37,489 |
| Oct 3, 2024 | 5.09 | 5.24 | 5.08 | 5.11 | 5.11 | 87,354 |
| Oct 2, 2024 | 5.25 | 5.25 | 4.98 | 5.03 | 5.03 | 143,318 |
| Oct 1, 2024 | 4.99 | 5.24 | 4.96 | 5.24 | 5.24 | 121,585 |
| Sep 30, 2024 | 4.95 | 4.99 | 4.86 | 4.96 | 4.96 | 132,345 |
| Sep 27, 2024 | 4.95 | 4.99 | 4.87 | 4.92 | 4.92 | 161,315 |
| Sep 26, 2024 | 4.87 | 4.92 | 4.81 | 4.89 | 4.89 | 184,496 |
| Sep 25, 2024 | 5.03 | 5.04 | 4.86 | 4.86 | 4.86 | 82,415 |
| Sep 24, 2024 | 5.10 | 5.11 | 4.92 | 4.95 | 4.95 | 135,020 |
| Sep 23, 2024 | 5.00 | 5.11 | 4.91 | 5.03 | 5.03 | 87,005 |
| Sep 20, 2024 | 4.90 | 5.09 | 4.90 | 4.95 | 4.95 | 257,033 |
| Sep 19, 2024 | 0.04 Dividend | |||||
| Sep 19, 2024 | 4.90 | 4.93 | 4.66 | 4.87 | 4.87 | 274,516 |
| Sep 18, 2024 | 5.04 | 5.04 | 4.83 | 4.84 | 4.80 | 161,253 |
| Sep 17, 2024 | 5.25 | 5.30 | 4.99 | 4.99 | 4.95 | 91,634 |
| Sep 16, 2024 | 5.20 | 5.27 | 5.20 | 5.24 | 5.20 | 119,306 |
| Sep 13, 2024 | 5.20 | 5.21 | 5.12 | 5.17 | 5.13 | 63,499 |
| Sep 12, 2024 | 5.04 | 5.15 | 5.03 | 5.12 | 5.08 | 128,757 |
| Sep 11, 2024 | 5.00 | 5.09 | 4.99 | 5.03 | 4.99 | 96,923 |
| Sep 10, 2024 | 5.19 | 5.19 | 4.82 | 4.94 | 4.90 | 239,384 |
| Sep 9, 2024 | 5.25 | 5.25 | 5.00 | 5.03 | 4.99 | 218,865 |
| Sep 6, 2024 | 5.25 | 5.32 | 5.23 | 5.28 | 5.24 | 139,444 |
| Sep 5, 2024 | 5.25 | 5.34 | 5.15 | 5.19 | 5.15 | 82,382 |
| Sep 4, 2024 | 5.52 | 5.55 | 5.18 | 5.21 | 5.17 | 107,133 |
| Sep 3, 2024 | 5.48 | 5.55 | 5.45 | 5.48 | 5.43 | 250,926 |
| Sep 2, 2024 | 5.17 | 5.33 | 5.10 | 5.33 | 5.29 | 296,228 |
| Aug 30, 2024 | 5.09 | 5.23 | 5.07 | 5.16 | 5.12 | 598,745 |
| Aug 29, 2024 | 5.21 | 5.25 | 5.03 | 5.04 | 5.00 | 234,989 |
| Aug 28, 2024 | 5.30 | 5.33 | 5.22 | 5.23 | 5.19 | 168,946 |
| Aug 27, 2024 | 5.35 | 5.39 | 5.26 | 5.35 | 5.31 | 136,240 |
| Aug 26, 2024 | 5.40 | 5.40 | 5.26 | 5.30 | 5.26 | 226,526 |
| Aug 23, 2024 | 5.31 | 5.36 | 5.21 | 5.29 | 5.25 | 304,697 |
| Aug 22, 2024 | 5.38 | 5.42 | 5.25 | 5.30 | 5.26 | 331,134 |
| Aug 21, 2024 | 5.60 | 5.60 | 5.21 | 5.37 | 5.33 | 884,201 |
| Aug 20, 2024 | 5.93 | 5.97 | 5.30 | 5.70 | 5.65 | 1,374,336 |
| Aug 19, 2024 | 6.63 | 6.63 | 6.35 | 6.42 | 6.37 | 72,704 |
| Aug 16, 2024 | 6.30 | 6.74 | 6.27 | 6.55 | 6.50 | 392,172 |
| Aug 15, 2024 | 6.01 | 6.35 | 6.01 | 6.27 | 6.22 | 99,544 |
| Aug 14, 2024 | 6.12 | 6.12 | 5.93 | 6.00 | 5.95 | 162,881 |
| Aug 13, 2024 | 6.25 | 6.28 | 6.03 | 6.07 | 6.02 | 76,471 |
| Aug 12, 2024 | 6.02 | 6.25 | 6.02 | 6.25 | 6.20 | 54,584 |
| Aug 9, 2024 | 5.96 | 6.12 | 5.96 | 6.04 | 5.99 | 44,673 |
| Aug 8, 2024 | 6.04 | 6.15 | 5.90 | 5.96 | 5.91 | 79,910 |
| Aug 7, 2024 | 6.09 | 6.09 | 5.94 | 6.01 | 5.96 | 23,978 |
| Aug 6, 2024 | 5.80 | 5.99 | 5.78 | 5.95 | 5.90 | 117,868 |
| Aug 5, 2024 | 6.09 | 6.09 | 5.73 | 5.90 | 5.85 | 256,015 |
| Aug 2, 2024 | 6.25 | 6.28 | 6.14 | 6.16 | 6.11 | 116,380 |
| Aug 1, 2024 | 6.28 | 6.28 | 6.12 | 6.15 | 6.10 | 952,369 |
| Jul 31, 2024 | 6.28 | 6.32 | 6.23 | 6.25 | 6.20 | 157,678 |
| Jul 30, 2024 | 6.17 | 6.28 | 6.13 | 6.25 | 6.20 | 55,355 |
| Jul 29, 2024 | 6.20 | 6.28 | 6.13 | 6.15 | 6.10 | 88,890 |
| Jul 26, 2024 | 6.23 | 6.27 | 6.15 | 6.15 | 6.10 | 42,216 |
| Jul 25, 2024 | 6.25 | 6.25 | 6.13 | 6.16 | 6.11 | 48,350 |
| Jul 24, 2024 | 6.24 | 6.30 | 6.22 | 6.27 | 6.22 | 54,139 |
| Jul 23, 2024 | 6.20 | 6.31 | 6.18 | 6.22 | 6.17 | 36,480 |
| Jul 22, 2024 | 6.20 | 6.27 | 6.15 | 6.27 | 6.22 | 38,489 |
| Jul 19, 2024 | 6.27 | 6.30 | 6.14 | 6.20 | 6.15 | 77,061 |
| Jul 18, 2024 | 6.31 | 6.31 | 6.15 | 6.15 | 6.10 | 231,049 |
| Jul 17, 2024 | 6.24 | 6.36 | 6.24 | 6.30 | 6.25 | 132,016 |
| Jul 16, 2024 | 6.22 | 6.24 | 6.11 | 6.18 | 6.13 | 77,371 |
| Jul 15, 2024 | 6.19 | 6.27 | 6.13 | 6.26 | 6.21 | 82,654 |
| Jul 12, 2024 | 6.06 | 6.18 | 6.03 | 6.16 | 6.11 | 141,554 |
| Jul 11, 2024 | 6.07 | 6.07 | 5.85 | 6.04 | 5.99 | 222,405 |
| Jul 10, 2024 | 6.19 | 6.19 | 6.01 | 6.07 | 6.02 | 116,410 |
| Jul 9, 2024 | 6.11 | 6.20 | 6.11 | 6.16 | 6.11 | 48,904 |
| Jul 8, 2024 | 6.20 | 6.20 | 6.02 | 6.08 | 6.03 | 89,539 |
| Jul 5, 2024 | 6.12 | 6.16 | 6.07 | 6.10 | 6.05 | 38,870 |
| Jul 4, 2024 | 6.20 | 6.27 | 6.10 | 6.11 | 6.06 | 74,040 |
| Jul 3, 2024 | 6.20 | 6.30 | 6.13 | 6.17 | 6.12 | 35,133 |
| Jul 2, 2024 | 6.18 | 6.22 | 6.14 | 6.17 | 6.12 | 40,543 |
| Jul 1, 2024 | 6.27 | 6.27 | 6.10 | 6.15 | 6.10 | 82,413 |
| Jun 28, 2024 | 6.22 | 6.30 | 6.20 | 6.29 | 6.24 | 52,756 |
| Jun 27, 2024 | 6.43 | 6.47 | 6.15 | 6.20 | 6.15 | 70,811 |
| Jun 26, 2024 | 6.30 | 6.42 | 6.30 | 6.37 | 6.32 | 139,777 |
| Jun 25, 2024 | 6.20 | 6.30 | 6.18 | 6.30 | 6.25 | 46,686 |
| Jun 24, 2024 | 6.15 | 6.25 | 6.12 | 6.20 | 6.15 | 66,261 |
| Jun 21, 2024 | 6.18 | 6.25 | 6.12 | 6.25 | 6.20 | 218,139 |
| Jun 20, 2024 | 6.50 | 6.50 | 6.12 | 6.20 | 6.15 | 183,419 |
| Jun 19, 2024 | 6.26 | 6.53 | 6.10 | 6.51 | 6.46 | 357,778 |
| Jun 18, 2024 | 6.20 | 6.32 | 6.12 | 6.26 | 6.21 | 94,646 |
| Jun 17, 2024 | 6.17 | 6.23 | 6.03 | 6.09 | 6.04 | 63,387 |
| Jun 14, 2024 | 6.15 | 6.23 | 6.10 | 6.18 | 6.13 | 51,428 |
| Jun 13, 2024 | 6.05 | 6.23 | 6.03 | 6.08 | 6.03 | 47,618 |
| Jun 12, 2024 | 6.14 | 6.16 | 5.96 | 6.05 | 6.00 | 76,396 |
| Jun 11, 2024 | 6.08 | 6.21 | 6.01 | 6.01 | 5.96 | 285,425 |
| Jun 7, 2024 | 6.12 | 6.21 | 6.07 | 6.08 | 6.03 | 130,031 |
| Jun 6, 2024 | 6.10 | 6.20 | 6.03 | 6.05 | 6.00 | 285,920 |
| Jun 5, 2024 | 6.05 | 6.14 | 5.97 | 6.07 | 6.02 | 89,456 |
| Jun 4, 2024 | 6.25 | 6.28 | 6.02 | 6.04 | 5.99 | 207,374 |
| Jun 3, 2024 | 6.45 | 6.49 | 6.15 | 6.21 | 6.16 | 146,628 |
| May 31, 2024 | 6.46 | 6.59 | 6.33 | 6.41 | 6.36 | 241,082 |
| May 30, 2024 | 6.42 | 6.50 | 6.33 | 6.45 | 6.40 | 124,673 |
| May 29, 2024 | 6.76 | 6.76 | 6.43 | 6.45 | 6.40 | 88,412 |
| May 28, 2024 | 6.76 | 6.81 | 6.58 | 6.58 | 6.53 | 56,100 |
| May 27, 2024 | 7.03 | 7.05 | 6.76 | 6.91 | 6.85 | 107,105 |
| May 24, 2024 | 7.09 | 7.17 | 7.00 | 7.00 | 6.94 | 314,541 |
| May 23, 2024 | 7.12 | 7.12 | 7.04 | 7.07 | 7.01 | 24,682 |
| May 22, 2024 | 7.05 | 7.18 | 7.03 | 7.12 | 7.06 | 40,723 |
| May 21, 2024 | 7.06 | 7.15 | 7.05 | 7.05 | 6.99 | 76,737 |
| May 20, 2024 | 7.00 | 7.07 | 7.00 | 7.05 | 6.99 | 41,435 |
| May 17, 2024 | 7.08 | 7.19 | 7.04 | 7.09 | 7.03 | 33,298 |
| May 16, 2024 | 7.14 | 7.20 | 7.05 | 7.09 | 7.03 | 41,290 |
| May 15, 2024 | 7.10 | 7.13 | 7.03 | 7.05 | 6.99 | 38,570 |
| May 14, 2024 | 7.16 | 7.18 | 6.99 | 7.10 | 7.04 | 67,206 |
| May 13, 2024 | 7.03 | 7.09 | 6.94 | 7.06 | 7.00 | 79,172 |
| May 10, 2024 | 7.16 | 7.16 | 6.93 | 7.03 | 6.97 | 64,137 |
| May 9, 2024 | 7.28 | 7.28 | 7.01 | 7.03 | 6.97 | 107,018 |
| May 8, 2024 | 7.00 | 7.31 | 7.00 | 7.28 | 7.22 | 263,227 |
| May 7, 2024 | 6.84 | 6.96 | 6.80 | 6.95 | 6.89 | 63,376 |
| May 6, 2024 | 6.91 | 6.91 | 6.78 | 6.83 | 6.77 | 52,104 |
| May 3, 2024 | 6.70 | 6.85 | 6.66 | 6.85 | 6.79 | 62,810 |
| May 2, 2024 | 6.70 | 6.75 | 6.60 | 6.66 | 6.60 | 86,877 |
| May 1, 2024 | 6.72 | 6.72 | 6.57 | 6.72 | 6.66 | 53,310 |
| Apr 30, 2024 | 6.95 | 6.95 | 6.70 | 6.72 | 6.66 | 82,129 |
| Apr 29, 2024 | 6.65 | 7.00 | 6.64 | 7.00 | 6.94 | 176,275 |
| Apr 26, 2024 | 6.73 | 6.76 | 6.58 | 6.70 | 6.64 | 96,312 |
| Apr 24, 2024 | 6.55 | 6.80 | 6.55 | 6.69 | 6.63 | 55,508 |
| Apr 23, 2024 | 6.61 | 6.61 | 6.51 | 6.55 | 6.50 | 76,370 |
| Apr 22, 2024 | 6.62 | 6.66 | 6.47 | 6.60 | 6.55 | 88,886 |
| Apr 19, 2024 | 6.75 | 6.87 | 6.41 | 6.60 | 6.55 | 354,380 |
| Apr 18, 2024 | 6.50 | 6.79 | 6.46 | 6.74 | 6.68 | 456,961 |
| Apr 17, 2024 | 6.31 | 6.46 | 6.28 | 6.46 | 6.41 | 200,649 |
| Apr 16, 2024 | 6.47 | 6.49 | 6.24 | 6.28 | 6.23 | 225,296 |
| Apr 15, 2024 | 6.35 | 6.63 | 6.34 | 6.46 | 6.41 | 519,158 |
| Apr 12, 2024 | 6.21 | 6.24 | 6.09 | 6.20 | 6.15 | 68,107 |
| Apr 11, 2024 | 6.01 | 6.25 | 5.96 | 6.21 | 6.16 | 79,792 |
| Apr 10, 2024 | 5.99 | 6.05 | 5.95 | 6.05 | 6.00 | 63,348 |
| Apr 9, 2024 | 6.00 | 6.05 | 5.96 | 5.96 | 5.91 | 49,638 |
| Apr 8, 2024 | 6.09 | 6.10 | 5.88 | 5.94 | 5.89 | 89,987 |
| Apr 5, 2024 | 6.15 | 6.18 | 6.00 | 6.10 | 6.05 | 147,073 |
| Apr 4, 2024 | 6.10 | 6.20 | 6.05 | 6.16 | 6.11 | 76,057 |
| Apr 3, 2024 | 6.18 | 6.25 | 5.92 | 6.01 | 5.96 | 116,614 |
| Apr 2, 2024 | 6.39 | 6.40 | 6.18 | 6.25 | 6.20 | 116,312 |
| Mar 28, 2024 | 6.24 | 6.42 | 6.19 | 6.38 | 6.33 | 163,110 |
| Mar 27, 2024 | 6.25 | 6.31 | 6.20 | 6.25 | 6.20 | 107,477 |
| Mar 26, 2024 | 6.26 | 6.31 | 6.18 | 6.25 | 6.20 | 115,904 |
| Mar 25, 2024 | 6.10 | 6.32 | 6.02 | 6.27 | 6.22 | 159,266 |
| Mar 22, 2024 | 6.18 | 6.26 | 6.10 | 6.12 | 6.07 | 56,203 |
| Mar 21, 2024 | 5.93 | 6.16 | 5.90 | 6.16 | 6.11 | 138,612 |
| Mar 20, 2024 | 0.04 Dividend | |||||
| Mar 20, 2024 | 5.98 | 6.05 | 5.81 | 5.85 | 5.80 | 456,591 |
| Mar 19, 2024 | 6.17 | 6.20 | 5.96 | 6.00 | 5.91 | 294,502 |
| Mar 18, 2024 | 6.31 | 6.34 | 6.16 | 6.17 | 6.08 | 106,923 |
| Mar 15, 2024 | 6.40 | 6.40 | 6.23 | 6.31 | 6.22 | 202,959 |
| Mar 14, 2024 | 6.40 | 6.56 | 6.30 | 6.45 | 6.36 | 211,147 |
| Mar 13, 2024 | 6.20 | 6.42 | 6.11 | 6.34 | 6.25 | 295,019 |
| Mar 12, 2024 | 6.26 | 6.26 | 6.05 | 6.07 | 5.98 | 150,147 |
| Mar 11, 2024 | 6.33 | 6.33 | 6.11 | 6.26 | 6.17 | 179,021 |
| Mar 8, 2024 | 6.44 | 6.44 | 6.15 | 6.23 | 6.14 | 181,712 |
| Mar 7, 2024 | 6.10 | 6.42 | 6.07 | 6.28 | 6.19 | 190,200 |
| Mar 6, 2024 | 6.26 | 6.31 | 6.06 | 6.07 | 5.98 | 201,293 |
| Mar 5, 2024 | 6.54 | 6.54 | 6.16 | 6.25 | 6.16 | 176,761 |
| Mar 4, 2024 | 6.86 | 6.96 | 6.44 | 6.54 | 6.44 | 212,273 |
| Mar 1, 2024 | 6.98 | 6.98 | 6.87 | 6.90 | 6.80 | 156,803 |
| Feb 29, 2024 | 6.90 | 6.99 | 6.82 | 6.98 | 6.88 | 197,205 |
| Feb 28, 2024 | 6.62 | 6.96 | 6.62 | 6.90 | 6.80 | 233,076 |
| Feb 27, 2024 | 6.70 | 6.70 | 6.48 | 6.59 | 6.49 | 480,000 |
| Feb 26, 2024 | 6.67 | 6.67 | 6.45 | 6.53 | 6.44 | 88,108 |
| Feb 23, 2024 | 6.71 | 6.80 | 6.65 | 6.67 | 6.57 | 105,703 |
| Feb 22, 2024 | 6.83 | 6.83 | 6.61 | 6.68 | 6.58 | 93,960 |
| Feb 21, 2024 | 6.36 | 6.85 | 6.33 | 6.77 | 6.67 | 292,408 |
| Feb 20, 2024 | 6.41 | 6.48 | 6.22 | 6.29 | 6.20 | 178,491 |
| Feb 19, 2024 | 6.42 | 6.47 | 6.32 | 6.37 | 6.28 | 169,245 |
| Feb 16, 2024 | 6.19 | 6.46 | 6.19 | 6.37 | 6.28 | 235,172 |
| Feb 15, 2024 | 6.14 | 6.29 | 6.07 | 6.19 | 6.10 | 635,508 |
| Feb 14, 2024 | 6.07 | 6.13 | 6.00 | 6.07 | 5.98 | 96,788 |
| Feb 13, 2024 | 6.16 | 6.22 | 6.09 | 6.17 | 6.08 | 89,269 |
| Feb 12, 2024 | 6.28 | 6.32 | 6.05 | 6.08 | 5.99 | 97,263 |
| Feb 9, 2024 | 6.16 | 6.28 | 6.16 | 6.26 | 6.17 | 230,490 |
| Feb 8, 2024 | 6.30 | 6.33 | 6.14 | 6.19 | 6.10 | 213,386 |
| Feb 7, 2024 | 6.31 | 6.38 | 6.21 | 6.30 | 6.21 | 399,514 |
| Feb 6, 2024 | 6.60 | 6.68 | 6.23 | 6.28 | 6.19 | 167,103 |
| Feb 5, 2024 | 6.71 | 6.72 | 6.48 | 6.57 | 6.47 | 186,999 |
| Feb 2, 2024 | 6.49 | 6.71 | 6.37 | 6.70 | 6.60 | 293,560 |
| Feb 1, 2024 | 6.52 | 6.55 | 6.34 | 6.44 | 6.35 | 295,979 |
| Jan 31, 2024 | 6.47 | 6.69 | 6.30 | 6.49 | 6.40 | 468,787 |
| Jan 30, 2024 | 6.75 | 6.98 | 5.72 | 6.30 | 6.21 | 791,191 |
| Jan 29, 2024 | 6.91 | 6.97 | 6.60 | 6.65 | 6.55 | 140,907 |
| Jan 25, 2024 | 6.83 | 6.92 | 6.68 | 6.91 | 6.81 | 72,649 |
| Jan 24, 2024 | 7.04 | 7.04 | 6.88 | 6.91 | 6.81 | 83,406 |
| Jan 23, 2024 | 7.15 | 7.15 | 6.77 | 6.95 | 6.85 | 72,600 |
| Jan 22, 2024 | 7.15 | 7.15 | 6.84 | 6.85 | 6.75 | 58,520 |
| Jan 19, 2024 | 7.20 | 7.28 | 7.01 | 7.11 | 7.01 | 67,303 |
| Jan 18, 2024 | 7.16 | 7.20 | 6.95 | 7.19 | 7.09 | 60,845 |
| Jan 17, 2024 | 6.97 | 7.07 | 6.88 | 7.00 | 6.90 | 68,768 |
| Jan 16, 2024 | 6.95 | 6.98 | 6.80 | 6.98 | 6.88 | 56,005 |
| Jan 15, 2024 | 6.80 | 6.90 | 6.80 | 6.85 | 6.75 | 7,206 |
| Jan 12, 2024 | 6.90 | 6.90 | 6.70 | 6.80 | 6.70 | 33,492 |
| Jan 11, 2024 | 6.73 | 6.89 | 6.48 | 6.89 | 6.79 | 141,854 |
| Jan 10, 2024 | 6.65 | 6.78 | 6.65 | 6.73 | 6.63 | 50,637 |
| Jan 9, 2024 | 6.59 | 6.74 | 6.56 | 6.63 | 6.53 | 85,402 |
| Jan 8, 2024 | 6.61 | 6.62 | 6.51 | 6.52 | 6.43 | 55,273 |
| Jan 5, 2024 | 6.73 | 6.73 | 6.53 | 6.58 | 6.48 | 135,286 |
| Jan 4, 2024 | 6.66 | 6.75 | 6.52 | 6.70 | 6.60 | 88,401 |
| Jan 3, 2024 | 6.85 | 6.85 | 6.65 | 6.74 | 6.64 | 49,949 |
| Jan 2, 2024 | 6.84 | 7.03 | 6.82 | 6.89 | 6.79 | 22,456 |
| Dec 29, 2023 | 6.65 | 6.90 | 6.65 | 6.85 | 6.75 | 63,726 |
| Dec 28, 2023 | 6.85 | 6.85 | 6.64 | 6.70 | 6.60 | 201,220 |
| Dec 27, 2023 | 6.88 | 6.93 | 6.63 | 6.75 | 6.65 | 138,540 |
| Dec 22, 2023 | 7.07 | 7.07 | 6.88 | 7.00 | 6.90 | 34,385 |
| Dec 21, 2023 | 7.31 | 7.32 | 6.90 | 6.96 | 6.86 | 122,958 |
| Dec 20, 2023 | 7.27 | 7.33 | 7.21 | 7.30 | 7.19 | 166,557 |
| Dec 19, 2023 | 7.05 | 7.25 | 7.05 | 7.25 | 7.14 | 63,161 |
| Dec 18, 2023 | 7.30 | 7.30 | 7.02 | 7.04 | 6.94 | 47,549 |
| Dec 15, 2023 | 7.20 | 7.30 | 7.10 | 7.16 | 7.06 | 64,497 |
| Dec 14, 2023 | 7.03 | 7.29 | 6.91 | 7.20 | 7.10 | 221,220 |
| Dec 13, 2023 | 6.80 | 7.03 | 6.78 | 6.90 | 6.80 | 81,883 |
| Dec 12, 2023 | 6.75 | 6.85 | 6.70 | 6.78 | 6.68 | 110,938 |
| Dec 11, 2023 | 7.00 | 7.06 | 6.71 | 6.78 | 6.68 | 39,003 |
| Dec 8, 2023 | 7.01 | 7.17 | 6.94 | 7.00 | 6.90 | 111,063 |
| Dec 7, 2023 | 6.97 | 7.05 | 6.80 | 7.05 | 6.95 | 86,245 |
| Dec 6, 2023 | 6.80 | 6.98 | 6.80 | 6.97 | 6.87 | 54,420 |
| Dec 5, 2023 | 6.92 | 6.93 | 6.66 | 6.83 | 6.73 | 73,316 |
| Dec 4, 2023 | 7.01 | 7.13 | 6.94 | 6.94 | 6.84 | 59,929 |
| Dec 1, 2023 | 6.87 | 7.09 | 6.71 | 6.90 | 6.80 | 195,841 |
| Nov 30, 2023 | 6.67 | 6.85 | 6.62 | 6.85 | 6.75 | 129,472 |
| Nov 29, 2023 | 6.57 | 6.78 | 6.50 | 6.68 | 6.58 | 95,251 |
| Nov 28, 2023 | 6.35 | 6.53 | 6.34 | 6.48 | 6.39 | 56,947 |
| Nov 27, 2023 | 6.71 | 6.72 | 6.31 | 6.35 | 6.26 | 29,927 |
| Nov 24, 2023 | 6.61 | 6.63 | 6.44 | 6.44 | 6.35 | 35,265 |
| Nov 23, 2023 | 6.43 | 6.68 | 6.43 | 6.61 | 6.51 | 38,347 |
| Nov 22, 2023 | 6.49 | 6.54 | 6.41 | 6.47 | 6.38 | 63,055 |
| Nov 21, 2023 | 6.37 | 6.61 | 6.33 | 6.50 | 6.41 | 67,242 |
| Nov 20, 2023 | 6.30 | 6.45 | 6.27 | 6.35 | 6.26 | 46,773 |
| Nov 17, 2023 | 6.64 | 6.64 | 6.32 | 6.36 | 6.27 | 51,569 |
| Nov 16, 2023 | 6.35 | 6.56 | 6.30 | 6.49 | 6.40 | 108,815 |
| Nov 15, 2023 | 6.34 | 6.48 | 6.23 | 6.33 | 6.24 | 209,083 |
| Nov 14, 2023 | 6.42 | 6.47 | 6.34 | 6.41 | 6.32 | 74,207 |
| Nov 13, 2023 | 6.65 | 6.65 | 6.35 | 6.39 | 6.30 | 113,572 |
| Nov 10, 2023 | 6.65 | 6.72 | 6.56 | 6.64 | 6.54 | 51,230 |
| Nov 9, 2023 | 6.80 | 6.80 | 6.58 | 6.71 | 6.61 | 43,977 |
| Nov 8, 2023 | 6.63 | 6.88 | 6.63 | 6.80 | 6.70 | 58,711 |
| Nov 7, 2023 | 6.70 | 6.70 | 6.60 | 6.61 | 6.51 | 24,660 |
| Nov 6, 2023 | 6.80 | 6.90 | 6.61 | 6.65 | 6.55 | 97,773 |
| Nov 3, 2023 | 6.80 | 7.13 | 6.77 | 6.83 | 6.73 | 331,916 |
| Nov 2, 2023 | 6.72 | 7.00 | 6.70 | 6.74 | 6.64 | 271,112 |
| Nov 1, 2023 | 6.40 | 6.88 | 6.40 | 6.70 | 6.60 | 181,488 |
Related Tickers
KPG.AX Kelly Partners Group Holdings Limited
8.29
+2.09%
PLX.PA Pluxee N.V.
18.25
-4.80%
KEYS.L Keystone Law Group plc
595.00
-2.46%
WATR.L Water Intelligence plc
377.50
-1.31%
ISV.TO Information Services Corporation
29.28
+0.26%
TEP.PA Teleperformance SE
97.90
+1.03%
GREEN.ST Green Landscaping Group AB (publ)
77.90
+0.52%
EDAC.MI EdiliziAcrobatica S.p.A.
8.20
-4.65%
GDI.TO GDI Integrated Facility Services Inc.
36.89
+0.71%
KGH.L Knights Group Holdings plc
118.00
-5.22%