ASX - Delayed Quote AUD
MA Financial Group Limited (MAF.AX)
6.68
+0.03
+(0.45%)
At close: 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 19, 2024 | 6.68 | 6.74 | 6.60 | 6.68 | 6.68 | 238,619 |
| Nov 18, 2024 | 6.63 | 6.80 | 6.56 | 6.65 | 6.65 | 154,055 |
| Nov 15, 2024 | 6.90 | 6.90 | 6.60 | 6.66 | 6.66 | 204,333 |
| Nov 14, 2024 | 6.53 | 6.76 | 6.53 | 6.74 | 6.74 | 201,273 |
| Nov 13, 2024 | 6.65 | 6.70 | 6.54 | 6.56 | 6.56 | 339,701 |
| Nov 12, 2024 | 6.90 | 6.90 | 6.67 | 6.72 | 6.72 | 247,429 |
| Nov 11, 2024 | 6.96 | 6.96 | 6.85 | 6.88 | 6.88 | 810,053 |
| Nov 8, 2024 | 6.85 | 6.97 | 6.79 | 6.95 | 6.95 | 182,898 |
| Nov 7, 2024 | 6.77 | 6.84 | 6.70 | 6.80 | 6.80 | 515,191 |
| Nov 6, 2024 | 6.50 | 6.59 | 6.48 | 6.59 | 6.59 | 99,050 |
| Nov 5, 2024 | 6.46 | 6.48 | 6.37 | 6.46 | 6.46 | 109,300 |
| Nov 4, 2024 | 6.46 | 6.46 | 6.30 | 6.41 | 6.41 | 77,602 |
| Nov 1, 2024 | 6.38 | 6.38 | 6.22 | 6.31 | 6.31 | 73,053 |
| Oct 31, 2024 | 6.26 | 6.43 | 6.24 | 6.40 | 6.40 | 216,675 |
| Oct 30, 2024 | 6.40 | 6.41 | 6.19 | 6.26 | 6.26 | 432,235 |
| Oct 29, 2024 | 6.42 | 6.46 | 6.33 | 6.40 | 6.40 | 398,436 |
| Oct 28, 2024 | 6.50 | 6.51 | 6.36 | 6.41 | 6.41 | 306,771 |
| Oct 25, 2024 | 6.55 | 6.65 | 6.40 | 6.48 | 6.48 | 405,756 |
| Oct 24, 2024 | 6.56 | 6.58 | 6.42 | 6.52 | 6.52 | 303,552 |
| Oct 23, 2024 | 6.14 | 6.52 | 6.04 | 6.41 | 6.41 | 325,928 |
| Oct 22, 2024 | 6.39 | 6.39 | 6.18 | 6.24 | 6.24 | 281,671 |
| Oct 21, 2024 | 6.33 | 6.48 | 6.33 | 6.42 | 6.42 | 364,246 |
| Oct 18, 2024 | 6.28 | 6.31 | 6.21 | 6.31 | 6.31 | 245,513 |
| Oct 17, 2024 | 6.25 | 6.36 | 6.18 | 6.36 | 6.36 | 550,024 |
| Oct 16, 2024 | 6.18 | 6.32 | 6.18 | 6.22 | 6.22 | 359,766 |
| Oct 15, 2024 | 6.00 | 6.28 | 6.00 | 6.26 | 6.26 | 387,164 |
| Oct 14, 2024 | 6.00 | 6.05 | 5.99 | 6.01 | 6.01 | 122,100 |
| Oct 11, 2024 | 6.00 | 6.06 | 5.88 | 5.98 | 5.98 | 309,350 |
| Oct 10, 2024 | 5.77 | 6.07 | 5.77 | 6.00 | 6.00 | 425,338 |
| Oct 9, 2024 | 5.72 | 5.81 | 5.67 | 5.81 | 5.81 | 210,313 |
| Oct 8, 2024 | 5.68 | 5.72 | 5.57 | 5.66 | 5.66 | 195,171 |
| Oct 7, 2024 | 5.55 | 5.67 | 5.55 | 5.66 | 5.66 | 71,790 |
| Oct 4, 2024 | 5.38 | 5.55 | 5.38 | 5.55 | 5.55 | 164,722 |
| Oct 3, 2024 | 5.34 | 5.47 | 5.32 | 5.41 | 5.41 | 106,263 |
| Oct 2, 2024 | 5.26 | 5.36 | 5.22 | 5.32 | 5.32 | 204,996 |
| Oct 1, 2024 | 5.39 | 5.39 | 5.23 | 5.30 | 5.30 | 158,624 |
| Sep 30, 2024 | 5.39 | 5.39 | 5.29 | 5.29 | 5.29 | 115,979 |
| Sep 27, 2024 | 5.33 | 5.39 | 5.20 | 5.33 | 5.33 | 184,642 |
| Sep 26, 2024 | 5.47 | 5.52 | 5.30 | 5.30 | 5.30 | 150,628 |
| Sep 25, 2024 | 5.39 | 5.43 | 5.32 | 5.40 | 5.40 | 79,379 |
| Sep 24, 2024 | 5.44 | 5.53 | 5.32 | 5.39 | 5.39 | 330,432 |
| Sep 23, 2024 | 5.40 | 5.50 | 5.34 | 5.49 | 5.49 | 157,653 |
| Sep 20, 2024 | 5.35 | 5.44 | 5.29 | 5.40 | 5.40 | 349,182 |
| Sep 19, 2024 | 5.18 | 5.33 | 5.18 | 5.29 | 5.29 | 101,109 |
| Sep 18, 2024 | 5.25 | 5.31 | 5.17 | 5.19 | 5.19 | 94,180 |
| Sep 17, 2024 | 5.23 | 5.39 | 5.23 | 5.30 | 5.30 | 156,491 |
| Sep 16, 2024 | 5.32 | 5.35 | 5.23 | 5.34 | 5.34 | 139,839 |
| Sep 13, 2024 | 5.37 | 5.43 | 5.31 | 5.32 | 5.32 | 171,706 |
| Sep 12, 2024 | 5.20 | 5.40 | 5.20 | 5.37 | 5.37 | 300,186 |
| Sep 11, 2024 | 5.28 | 5.36 | 5.11 | 5.13 | 5.13 | 5,157,668 |
| Sep 10, 2024 | 5.35 | 5.43 | 5.30 | 5.30 | 5.30 | 245,112 |
| Sep 9, 2024 | 5.20 | 5.32 | 5.17 | 5.30 | 5.30 | 129,547 |
| Sep 6, 2024 | 5.22 | 5.25 | 5.20 | 5.20 | 5.20 | 107,884 |
| Sep 5, 2024 | 5.24 | 5.27 | 5.18 | 5.20 | 5.20 | 120,671 |
| Sep 4, 2024 | 5.21 | 5.25 | 5.13 | 5.21 | 5.21 | 253,122 |
| Sep 3, 2024 | 5.21 | 5.34 | 5.21 | 5.26 | 5.26 | 125,575 |
| Sep 2, 2024 | 5.26 | 5.26 | 5.16 | 5.23 | 5.23 | 74,616 |
| Aug 30, 2024 | 5.18 | 5.35 | 5.18 | 5.26 | 5.26 | 247,218 |
| Aug 29, 2024 | 5.02 | 5.21 | 5.00 | 5.18 | 5.18 | 411,653 |
| Aug 28, 2024 | 4.99 | 5.13 | 4.96 | 5.12 | 5.12 | 1,826,866 |
| Aug 27, 2024 | 0.06 Dividend | |||||
| Aug 27, 2024 | 5.09 | 5.10 | 4.90 | 5.00 | 5.00 | 1,179,136 |
| Aug 26, 2024 | 5.03 | 5.22 | 5.03 | 5.18 | 5.12 | 308,265 |
| Aug 23, 2024 | 5.00 | 5.17 | 4.91 | 5.15 | 5.09 | 271,625 |
| Aug 22, 2024 | 4.48 | 5.17 | 4.47 | 5.13 | 5.07 | 1,108,517 |
| Aug 21, 2024 | 4.33 | 4.41 | 4.30 | 4.41 | 4.36 | 86,897 |
| Aug 20, 2024 | 4.37 | 4.37 | 4.31 | 4.34 | 4.29 | 90,959 |
| Aug 19, 2024 | 4.35 | 4.40 | 4.32 | 4.33 | 4.28 | 103,466 |
| Aug 16, 2024 | 4.42 | 4.43 | 4.38 | 4.40 | 4.35 | 73,050 |
| Aug 15, 2024 | 4.42 | 4.45 | 4.37 | 4.40 | 4.35 | 105,214 |
| Aug 14, 2024 | 4.43 | 4.46 | 4.40 | 4.45 | 4.40 | 198,421 |
| Aug 13, 2024 | 4.38 | 4.44 | 4.30 | 4.39 | 4.34 | 99,207 |
| Aug 12, 2024 | 4.33 | 4.41 | 4.33 | 4.40 | 4.35 | 62,276 |
| Aug 9, 2024 | 4.18 | 4.32 | 4.18 | 4.32 | 4.27 | 112,179 |
| Aug 8, 2024 | 4.12 | 4.23 | 4.12 | 4.19 | 4.14 | 386,949 |
| Aug 7, 2024 | 3.92 | 4.14 | 3.92 | 4.14 | 4.09 | 186,219 |
| Aug 6, 2024 | 4.00 | 4.12 | 3.95 | 3.95 | 3.90 | 239,413 |
| Aug 5, 2024 | 4.25 | 4.25 | 4.00 | 4.00 | 3.95 | 306,329 |
| Aug 2, 2024 | 4.45 | 4.45 | 4.27 | 4.30 | 4.25 | 336,535 |
| Aug 1, 2024 | 4.54 | 4.54 | 4.42 | 4.48 | 4.43 | 154,635 |
| Jul 31, 2024 | 4.47 | 4.56 | 4.46 | 4.50 | 4.45 | 147,309 |
| Jul 30, 2024 | 4.51 | 4.51 | 4.42 | 4.46 | 4.41 | 82,599 |
| Jul 29, 2024 | 4.44 | 4.54 | 4.44 | 4.52 | 4.47 | 39,755 |
| Jul 26, 2024 | 4.43 | 4.52 | 4.42 | 4.44 | 4.39 | 98,437 |
| Jul 25, 2024 | 4.42 | 4.44 | 4.32 | 4.44 | 4.39 | 182,990 |
| Jul 24, 2024 | 4.42 | 4.44 | 4.40 | 4.42 | 4.37 | 94,505 |
| Jul 23, 2024 | 4.37 | 4.45 | 4.37 | 4.42 | 4.37 | 174,193 |
| Jul 22, 2024 | 4.37 | 4.39 | 4.31 | 4.35 | 4.30 | 140,179 |
| Jul 19, 2024 | 4.46 | 4.48 | 4.38 | 4.38 | 4.33 | 202,970 |
| Jul 18, 2024 | 4.51 | 4.51 | 4.45 | 4.46 | 4.41 | 139,352 |
| Jul 17, 2024 | 4.42 | 4.52 | 4.41 | 4.51 | 4.46 | 174,187 |
| Jul 16, 2024 | 4.36 | 4.41 | 4.34 | 4.39 | 4.34 | 100,036 |
| Jul 15, 2024 | 4.39 | 4.41 | 4.30 | 4.31 | 4.26 | 85,014 |
| Jul 12, 2024 | 4.38 | 4.41 | 4.34 | 4.35 | 4.30 | 188,481 |
| Jul 11, 2024 | 4.44 | 4.44 | 4.36 | 4.37 | 4.32 | 174,480 |
| Jul 10, 2024 | 4.50 | 4.50 | 4.38 | 4.44 | 4.39 | 106,553 |
| Jul 9, 2024 | 4.44 | 4.52 | 4.44 | 4.49 | 4.44 | 45,975 |
| Jul 8, 2024 | 4.36 | 4.45 | 4.35 | 4.45 | 4.40 | 115,368 |
| Jul 5, 2024 | 4.38 | 4.45 | 4.38 | 4.38 | 4.33 | 26,573 |
| Jul 4, 2024 | 4.31 | 4.43 | 4.31 | 4.41 | 4.36 | 120,382 |
| Jul 3, 2024 | 4.44 | 4.48 | 4.35 | 4.35 | 4.30 | 217,206 |
| Jul 2, 2024 | 4.45 | 4.48 | 4.34 | 4.37 | 4.32 | 177,311 |
| Jul 1, 2024 | 4.47 | 4.51 | 4.42 | 4.45 | 4.40 | 61,250 |
| Jun 28, 2024 | 4.54 | 4.54 | 4.43 | 4.48 | 4.43 | 117,992 |
| Jun 27, 2024 | 4.54 | 4.54 | 4.45 | 4.50 | 4.45 | 54,841 |
| Jun 26, 2024 | 4.50 | 4.56 | 4.47 | 4.49 | 4.44 | 256,025 |
| Jun 25, 2024 | 4.61 | 4.61 | 4.47 | 4.54 | 4.49 | 298,518 |
| Jun 24, 2024 | 4.65 | 4.71 | 4.55 | 4.55 | 4.50 | 74,512 |
| Jun 21, 2024 | 4.53 | 4.68 | 4.53 | 4.67 | 4.62 | 385,572 |
| Jun 20, 2024 | 4.26 | 4.59 | 4.26 | 4.54 | 4.49 | 501,009 |
| Jun 19, 2024 | 4.26 | 4.36 | 4.23 | 4.32 | 4.27 | 502,682 |
| Jun 18, 2024 | 4.41 | 4.43 | 4.23 | 4.28 | 4.23 | 273,930 |
| Jun 17, 2024 | 4.40 | 4.44 | 4.39 | 4.41 | 4.36 | 101,306 |
| Jun 14, 2024 | 4.42 | 4.60 | 4.35 | 4.40 | 4.35 | 194,272 |
| Jun 13, 2024 | 4.50 | 4.56 | 4.43 | 4.43 | 4.38 | 92,206 |
| Jun 12, 2024 | 4.59 | 4.59 | 4.47 | 4.53 | 4.48 | 140,810 |
| Jun 11, 2024 | 4.62 | 4.63 | 4.51 | 4.54 | 4.49 | 182,091 |
| Jun 7, 2024 | 4.62 | 4.71 | 4.61 | 4.62 | 4.57 | 153,525 |
| Jun 6, 2024 | 4.65 | 4.67 | 4.60 | 4.64 | 4.59 | 132,602 |
| Jun 5, 2024 | 4.64 | 4.68 | 4.60 | 4.64 | 4.59 | 83,431 |
| Jun 4, 2024 | 4.74 | 4.74 | 4.61 | 4.65 | 4.60 | 125,501 |
| Jun 3, 2024 | 4.83 | 4.83 | 4.64 | 4.73 | 4.68 | 146,546 |
| May 31, 2024 | 4.60 | 4.79 | 4.57 | 4.79 | 4.73 | 221,410 |
| May 30, 2024 | 4.58 | 4.60 | 4.55 | 4.57 | 4.52 | 115,333 |
| May 29, 2024 | 4.62 | 4.62 | 4.56 | 4.60 | 4.55 | 68,127 |
| May 28, 2024 | 4.64 | 4.64 | 4.57 | 4.57 | 4.52 | 31,693 |
| May 27, 2024 | 4.60 | 4.65 | 4.58 | 4.63 | 4.58 | 75,421 |
| May 24, 2024 | 4.55 | 4.56 | 4.51 | 4.55 | 4.50 | 94,160 |
| May 23, 2024 | 4.60 | 4.63 | 4.56 | 4.59 | 4.54 | 43,180 |
| May 22, 2024 | 4.62 | 4.64 | 4.55 | 4.63 | 4.58 | 107,992 |
| May 21, 2024 | 4.62 | 4.63 | 4.58 | 4.60 | 4.55 | 75,369 |
| May 20, 2024 | 4.68 | 4.71 | 4.59 | 4.62 | 4.57 | 85,218 |
| May 17, 2024 | 4.73 | 4.73 | 4.59 | 4.60 | 4.55 | 64,844 |
| May 16, 2024 | 4.67 | 4.75 | 4.59 | 4.63 | 4.58 | 131,783 |
| May 15, 2024 | 4.65 | 4.74 | 4.63 | 4.67 | 4.62 | 64,165 |
| May 14, 2024 | 4.64 | 4.74 | 4.62 | 4.64 | 4.59 | 150,028 |
| May 13, 2024 | 4.56 | 4.65 | 4.56 | 4.65 | 4.60 | 68,175 |
| May 10, 2024 | 4.55 | 4.61 | 4.54 | 4.61 | 4.56 | 80,473 |
| May 9, 2024 | 4.52 | 4.58 | 4.48 | 4.52 | 4.47 | 185,461 |
| May 8, 2024 | 4.58 | 4.63 | 4.53 | 4.57 | 4.52 | 128,241 |
| May 7, 2024 | 4.55 | 4.62 | 4.55 | 4.58 | 4.53 | 98,190 |
| May 6, 2024 | 4.61 | 4.63 | 4.53 | 4.59 | 4.54 | 112,807 |
| May 3, 2024 | 4.60 | 4.63 | 4.57 | 4.58 | 4.53 | 174,086 |
| May 2, 2024 | 4.57 | 4.62 | 4.56 | 4.56 | 4.51 | 87,813 |
| May 1, 2024 | 4.50 | 4.64 | 4.50 | 4.57 | 4.52 | 95,567 |
| Apr 30, 2024 | 4.57 | 4.64 | 4.55 | 4.62 | 4.57 | 169,106 |
| Apr 29, 2024 | 4.48 | 4.59 | 4.44 | 4.59 | 4.54 | 226,359 |
| Apr 26, 2024 | 4.52 | 4.52 | 4.40 | 4.42 | 4.37 | 313,574 |
| Apr 24, 2024 | 4.71 | 4.76 | 4.50 | 4.57 | 4.52 | 374,314 |
| Apr 23, 2024 | 4.65 | 4.73 | 4.60 | 4.69 | 4.64 | 228,823 |
| Apr 22, 2024 | 4.48 | 4.64 | 4.46 | 4.64 | 4.59 | 184,588 |
| Apr 19, 2024 | 4.60 | 4.60 | 4.39 | 4.44 | 4.39 | 373,299 |
| Apr 18, 2024 | 4.68 | 4.68 | 4.57 | 4.57 | 4.52 | 118,360 |
| Apr 17, 2024 | 4.51 | 4.63 | 4.50 | 4.60 | 4.55 | 154,777 |
| Apr 16, 2024 | 4.71 | 4.71 | 4.51 | 4.52 | 4.47 | 286,090 |
| Apr 15, 2024 | 4.70 | 4.76 | 4.60 | 4.73 | 4.68 | 195,359 |
| Apr 12, 2024 | 4.79 | 4.84 | 4.75 | 4.77 | 4.71 | 239,520 |
| Apr 11, 2024 | 4.73 | 4.81 | 4.69 | 4.80 | 4.74 | 272,253 |
| Apr 10, 2024 | 4.92 | 4.95 | 4.77 | 4.78 | 4.72 | 244,464 |
| Apr 9, 2024 | 4.90 | 4.94 | 4.86 | 4.91 | 4.85 | 133,034 |
| Apr 8, 2024 | 4.91 | 4.93 | 4.83 | 4.85 | 4.79 | 195,304 |
| Apr 5, 2024 | 4.77 | 4.88 | 4.77 | 4.87 | 4.81 | 174,440 |
| Apr 4, 2024 | 4.82 | 4.86 | 4.77 | 4.84 | 4.78 | 130,136 |
| Apr 3, 2024 | 4.77 | 4.80 | 4.67 | 4.78 | 4.72 | 242,784 |
| Apr 2, 2024 | 4.88 | 4.92 | 4.78 | 4.81 | 4.75 | 219,401 |
| Mar 28, 2024 | 4.90 | 4.96 | 4.87 | 4.89 | 4.83 | 236,998 |
| Mar 27, 2024 | 4.95 | 4.95 | 4.89 | 4.91 | 4.85 | 102,016 |
| Mar 26, 2024 | 4.94 | 4.95 | 4.87 | 4.92 | 4.86 | 123,250 |
| Mar 25, 2024 | 4.87 | 4.94 | 4.84 | 4.93 | 4.87 | 120,771 |
| Mar 22, 2024 | 4.94 | 5.03 | 4.87 | 4.88 | 4.82 | 170,043 |
| Mar 21, 2024 | 4.83 | 4.99 | 4.83 | 4.99 | 4.93 | 333,034 |
| Mar 20, 2024 | 4.84 | 4.84 | 4.78 | 4.80 | 4.74 | 178,478 |
| Mar 19, 2024 | 4.81 | 4.85 | 4.76 | 4.77 | 4.71 | 206,772 |
| Mar 18, 2024 | 4.89 | 4.91 | 4.81 | 4.81 | 4.75 | 114,836 |
| Mar 15, 2024 | 4.88 | 4.91 | 4.75 | 4.90 | 4.84 | 565,806 |
| Mar 14, 2024 | 4.84 | 4.87 | 4.80 | 4.83 | 4.77 | 118,626 |
| Mar 13, 2024 | 4.89 | 4.93 | 4.83 | 4.86 | 4.80 | 246,016 |
| Mar 12, 2024 | 4.97 | 4.97 | 4.88 | 4.89 | 4.83 | 298,881 |
| Mar 11, 2024 | 4.99 | 4.99 | 4.82 | 4.82 | 4.76 | 216,015 |
| Mar 8, 2024 | 4.83 | 5.01 | 4.83 | 5.00 | 4.94 | 345,040 |
| Mar 7, 2024 | 4.85 | 4.90 | 4.76 | 4.84 | 4.78 | 322,652 |
| Mar 6, 2024 | 5.00 | 5.04 | 4.83 | 4.85 | 4.79 | 627,604 |
| Mar 5, 2024 | 4.93 | 5.00 | 4.88 | 5.00 | 4.94 | 214,176 |
| Mar 4, 2024 | 4.95 | 5.01 | 4.88 | 4.94 | 4.88 | 367,931 |
| Mar 1, 2024 | 4.79 | 4.96 | 4.79 | 4.90 | 4.84 | 1,107,845 |
| Feb 29, 2024 | 4.64 | 4.80 | 4.58 | 4.78 | 4.72 | 512,662 |
| Feb 28, 2024 | 4.45 | 4.66 | 4.41 | 4.65 | 4.60 | 711,659 |
| Feb 27, 2024 | 0.14 Dividend | |||||
| Feb 27, 2024 | 4.37 | 4.48 | 4.14 | 4.47 | 4.42 | 524,483 |
| Feb 26, 2024 | 4.42 | 4.50 | 4.36 | 4.40 | 4.21 | 897,028 |
| Feb 23, 2024 | 4.52 | 4.63 | 4.40 | 4.42 | 4.23 | 1,542,652 |
| Feb 22, 2024 | 5.20 | 5.20 | 4.36 | 4.47 | 4.28 | 5,295,602 |
| Feb 21, 2024 | 5.84 | 5.84 | 5.57 | 5.62 | 5.38 | 293,145 |
| Feb 20, 2024 | 5.77 | 5.84 | 5.74 | 5.84 | 5.59 | 253,349 |
| Feb 19, 2024 | 5.67 | 5.82 | 5.67 | 5.75 | 5.50 | 72,270 |
| Feb 16, 2024 | 5.90 | 5.90 | 5.80 | 5.82 | 5.57 | 49,071 |
| Feb 15, 2024 | 5.70 | 5.89 | 5.70 | 5.89 | 5.64 | 295,275 |
| Feb 14, 2024 | 5.61 | 5.70 | 5.52 | 5.69 | 5.45 | 63,816 |
| Feb 13, 2024 | 5.70 | 5.79 | 5.67 | 5.70 | 5.45 | 72,144 |
| Feb 12, 2024 | 5.75 | 5.75 | 5.64 | 5.66 | 5.42 | 39,290 |
| Feb 9, 2024 | 5.68 | 5.82 | 5.68 | 5.70 | 5.45 | 56,708 |
| Feb 8, 2024 | 5.80 | 5.83 | 5.74 | 5.82 | 5.57 | 72,384 |
| Feb 7, 2024 | 5.70 | 5.86 | 5.62 | 5.86 | 5.61 | 62,753 |
| Feb 6, 2024 | 5.89 | 5.89 | 5.72 | 5.75 | 5.50 | 1,354,032 |
| Feb 5, 2024 | 5.79 | 5.91 | 5.79 | 5.90 | 5.65 | 87,038 |
| Feb 2, 2024 | 5.86 | 5.93 | 5.82 | 5.90 | 5.65 | 512,690 |
| Feb 1, 2024 | 5.75 | 5.86 | 5.74 | 5.80 | 5.55 | 67,093 |
| Jan 31, 2024 | 5.96 | 6.00 | 5.74 | 5.85 | 5.60 | 159,031 |
| Jan 30, 2024 | 5.94 | 6.05 | 5.92 | 5.95 | 5.69 | 147,688 |
| Jan 29, 2024 | 5.47 | 5.88 | 5.30 | 5.88 | 5.63 | 215,815 |
| Jan 25, 2024 | 5.77 | 5.77 | 5.64 | 5.71 | 5.46 | 412,050 |
| Jan 24, 2024 | 5.73 | 5.77 | 5.66 | 5.67 | 5.43 | 179,289 |
| Jan 23, 2024 | 5.76 | 5.94 | 5.71 | 5.75 | 5.50 | 367,580 |
| Jan 22, 2024 | 5.53 | 5.77 | 5.53 | 5.76 | 5.51 | 241,901 |
| Jan 19, 2024 | 5.53 | 5.64 | 5.53 | 5.56 | 5.32 | 52,133 |
| Jan 18, 2024 | 5.55 | 5.62 | 5.54 | 5.58 | 5.34 | 108,866 |
| Jan 17, 2024 | 5.59 | 5.64 | 5.57 | 5.62 | 5.38 | 81,287 |
| Jan 16, 2024 | 5.60 | 5.64 | 5.55 | 5.59 | 5.35 | 71,582 |
| Jan 15, 2024 | 5.50 | 5.57 | 5.48 | 5.55 | 5.31 | 36,109 |
| Jan 12, 2024 | 5.55 | 5.59 | 5.49 | 5.50 | 5.26 | 49,001 |
| Jan 11, 2024 | 5.59 | 5.64 | 5.54 | 5.55 | 5.31 | 103,049 |
| Jan 10, 2024 | 5.56 | 5.66 | 5.56 | 5.59 | 5.35 | 99,191 |
| Jan 9, 2024 | 5.41 | 5.71 | 5.41 | 5.57 | 5.33 | 88,159 |
| Jan 8, 2024 | 5.40 | 5.62 | 5.40 | 5.58 | 5.34 | 76,008 |
| Jan 5, 2024 | 5.68 | 5.68 | 5.51 | 5.60 | 5.36 | 79,220 |
| Jan 4, 2024 | 5.41 | 5.53 | 5.31 | 5.53 | 5.29 | 72,036 |
| Jan 3, 2024 | 5.53 | 5.68 | 5.39 | 5.41 | 5.18 | 110,398 |
| Jan 2, 2024 | 5.47 | 5.69 | 5.47 | 5.58 | 5.34 | 176,518 |
| Dec 29, 2023 | 5.63 | 5.63 | 5.48 | 5.52 | 5.28 | 121,837 |
| Dec 28, 2023 | 5.62 | 5.64 | 5.57 | 5.63 | 5.39 | 25,446 |
| Dec 27, 2023 | 5.60 | 5.63 | 5.53 | 5.56 | 5.32 | 85,335 |
| Dec 22, 2023 | 5.69 | 5.70 | 5.54 | 5.56 | 5.32 | 83,327 |
| Dec 21, 2023 | 5.60 | 5.71 | 5.49 | 5.68 | 5.44 | 197,499 |
| Dec 20, 2023 | 5.80 | 5.82 | 5.59 | 5.63 | 5.39 | 296,169 |
| Dec 19, 2023 | 5.79 | 5.83 | 5.66 | 5.82 | 5.57 | 279,176 |
| Dec 18, 2023 | 5.91 | 5.94 | 5.78 | 5.82 | 5.57 | 289,280 |
| Dec 15, 2023 | 5.92 | 6.00 | 5.87 | 5.88 | 5.63 | 447,679 |
| Dec 14, 2023 | 5.70 | 5.89 | 5.70 | 5.89 | 5.64 | 304,431 |
| Dec 13, 2023 | 5.80 | 5.80 | 5.61 | 5.67 | 5.43 | 362,439 |
| Dec 12, 2023 | 5.66 | 5.75 | 5.60 | 5.74 | 5.49 | 385,080 |
| Dec 11, 2023 | 5.48 | 5.65 | 5.41 | 5.64 | 5.40 | 262,671 |
| Dec 8, 2023 | 5.45 | 5.50 | 5.40 | 5.46 | 5.23 | 214,297 |
| Dec 7, 2023 | 5.37 | 5.51 | 5.31 | 5.46 | 5.23 | 718,141 |
| Dec 6, 2023 | 5.28 | 5.40 | 5.26 | 5.39 | 5.16 | 199,379 |
| Dec 5, 2023 | 5.25 | 5.27 | 5.20 | 5.25 | 5.02 | 257,284 |
| Dec 4, 2023 | 5.20 | 5.25 | 5.12 | 5.25 | 5.02 | 152,446 |
| Dec 1, 2023 | 5.00 | 5.16 | 5.00 | 5.10 | 4.88 | 146,033 |
| Nov 30, 2023 | 5.01 | 5.20 | 5.01 | 5.19 | 4.97 | 374,519 |
| Nov 29, 2023 | 4.92 | 5.08 | 4.92 | 5.01 | 4.79 | 106,377 |
| Nov 28, 2023 | 5.24 | 5.24 | 5.07 | 5.09 | 4.87 | 251,130 |
| Nov 27, 2023 | 5.19 | 5.24 | 5.14 | 5.18 | 4.96 | 245,232 |
| Nov 24, 2023 | 5.10 | 5.14 | 5.08 | 5.14 | 4.92 | 180,255 |
| Nov 23, 2023 | 5.12 | 5.12 | 4.99 | 5.09 | 4.87 | 68,198 |
| Nov 22, 2023 | 5.07 | 5.17 | 5.03 | 5.05 | 4.83 | 314,532 |
| Nov 21, 2023 | 5.04 | 5.19 | 5.00 | 5.15 | 4.93 | 343,095 |
| Nov 20, 2023 | 4.92 | 5.05 | 4.89 | 5.05 | 4.83 | 230,161 |
Related Tickers
IPC.AX Imperial Pacific Limited
1.4500
0.00%
LCE.AX London City Equities Limited
0.8250
0.00%
AYI.AX A1 Investments & Resources Ltd
0.0010
0.00%
KAT.AX Katana Capital Limited
1.2000
0.00%
CIW.AX Clime Investment Management Limited
0.3500
0.00%
APL.AX Associate Global Partners Limited
0.1200
0.00%
SEC.AX Spheria Emerging Companies Limited
2.3500
+3.07%
ARC.AX ARC Funds Limited
0.1000
+3.09%
KBC.AX Keybridge Capital Limited
0.0470
0.00%
CD3.AX CD Private Equity Fund III
1.2750
+2.00%