ASX - Delayed Quote AUD
Superloop Limited (SLC.AX)
At close: November 15 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 15, 2024 | 1.9300 | 2.0500 | 1.9300 | 2.0100 | 2.0100 | 1,288,623 |
| Nov 15, 2024 | 1.9300 | 2.0500 | 1.9300 | 2.0100 | 2.0100 | 1,201,761 |
| Nov 14, 2024 | 1.8650 | 1.9350 | 1.8350 | 1.9100 | 1.9100 | 574,211 |
| Nov 13, 2024 | 1.9050 | 1.9300 | 1.8550 | 1.8750 | 1.8750 | 577,924 |
| Nov 12, 2024 | 1.9300 | 1.9800 | 1.9250 | 1.9350 | 1.9350 | 854,412 |
| Nov 11, 2024 | 1.9500 | 2.0025 | 1.9350 | 1.9500 | 1.9500 | 464,707 |
| Nov 8, 2024 | 1.9850 | 2.0000 | 1.9450 | 1.9600 | 1.9600 | 713,000 |
| Nov 7, 2024 | 1.9100 | 2.0000 | 1.9050 | 1.9700 | 1.9700 | 1,209,704 |
| Nov 6, 2024 | 1.8700 | 1.9450 | 1.8550 | 1.9150 | 1.9150 | 503,199 |
| Nov 5, 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8400 | 1.8400 | 490,804 |
| Nov 4, 2024 | 1.9300 | 1.9300 | 1.8350 | 1.8600 | 1.8600 | 321,500 |
| Nov 1, 2024 | 1.8300 | 1.9150 | 1.8200 | 1.9150 | 1.9150 | 867,829 |
| Oct 31, 2024 | 1.9500 | 1.9500 | 1.8650 | 1.8700 | 1.8700 | 791,534 |
| Oct 30, 2024 | 1.9400 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 2,092,156 |
| Oct 29, 2024 | 1.9700 | 1.9850 | 1.9400 | 1.9550 | 1.9550 | 757,503 |
| Oct 28, 2024 | 1.9600 | 1.9750 | 1.9200 | 1.9500 | 1.9500 | 944,080 |
| Oct 25, 2024 | 1.9900 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 261,838 |
| Oct 24, 2024 | 1.9150 | 2.0000 | 1.9150 | 1.9900 | 1.9900 | 876,961 |
| Oct 23, 2024 | 1.9350 | 1.9550 | 1.9000 | 1.9400 | 1.9400 | 668,737 |
| Oct 22, 2024 | 1.9400 | 1.9800 | 1.9000 | 1.9350 | 1.9350 | 1,067,699 |
| Oct 21, 2024 | 2.0500 | 2.0800 | 1.9450 | 1.9650 | 1.9650 | 669,534 |
| Oct 18, 2024 | 1.9850 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 1,108,588 |
| Oct 17, 2024 | 1.9350 | 2.0000 | 1.8700 | 1.9900 | 1.9900 | 3,272,524 |
| Oct 16, 2024 | 1.8400 | 1.9950 | 1.8400 | 1.9400 | 1.9400 | 4,294,019 |
| Oct 15, 2024 | 1.7200 | 1.8700 | 1.7200 | 1.8300 | 1.8300 | 2,910,072 |
| Oct 14, 2024 | 1.7550 | 1.7650 | 1.7100 | 1.7150 | 1.7150 | 2,356,413 |
| Oct 11, 2024 | 1.7750 | 1.7800 | 1.7350 | 1.7400 | 1.7400 | 270,591 |
| Oct 10, 2024 | 1.7950 | 1.8100 | 1.7350 | 1.7650 | 1.7650 | 686,518 |
| Oct 9, 2024 | 1.7100 | 1.7850 | 1.7050 | 1.7800 | 1.7800 | 553,896 |
| Oct 8, 2024 | 1.7350 | 1.7700 | 1.6950 | 1.7350 | 1.7350 | 554,798 |
| Oct 7, 2024 | 1.7150 | 1.8300 | 1.7100 | 1.7500 | 1.7500 | 1,010,871 |
| Oct 4, 2024 | 1.7450 | 1.7450 | 1.6900 | 1.7100 | 1.7100 | 489,537 |
| Oct 3, 2024 | 1.7850 | 1.7850 | 1.7050 | 1.7250 | 1.7250 | 1,293,175 |
| Oct 2, 2024 | 1.7150 | 1.7850 | 1.7100 | 1.7850 | 1.7850 | 1,874,339 |
| Oct 1, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.6850 | 1.6850 | 924,059 |
| Sep 30, 2024 | 1.6900 | 1.7250 | 1.6600 | 1.7250 | 1.7250 | 1,371,333 |
| Sep 27, 2024 | 1.6650 | 1.7000 | 1.6350 | 1.6900 | 1.6900 | 1,951,647 |
| Sep 26, 2024 | 1.7200 | 1.7300 | 1.6550 | 1.6650 | 1.6650 | 2,680,183 |
| Sep 25, 2024 | 1.7500 | 1.7725 | 1.6950 | 1.7050 | 1.7050 | 562,005 |
| Sep 24, 2024 | 1.7700 | 1.7850 | 1.7350 | 1.7550 | 1.7550 | 670,061 |
| Sep 23, 2024 | 1.8000 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 806,899 |
| Sep 20, 2024 | 1.8100 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 21,081,869 |
| Sep 19, 2024 | 1.8000 | 1.8050 | 1.7600 | 1.7900 | 1.7900 | 983,636 |
| Sep 18, 2024 | 1.7950 | 1.8300 | 1.7550 | 1.7650 | 1.7650 | 1,117,239 |
| Sep 17, 2024 | 1.8350 | 1.8400 | 1.8050 | 1.8100 | 1.8100 | 780,080 |
| Sep 16, 2024 | 1.8000 | 1.8500 | 1.7650 | 1.8250 | 1.8250 | 854,980 |
| Sep 13, 2024 | 1.7650 | 1.8000 | 1.7500 | 1.7800 | 1.7800 | 642,843 |
| Sep 12, 2024 | 1.7550 | 1.7750 | 1.7200 | 1.7500 | 1.7500 | 1,107,270 |
| Sep 11, 2024 | 1.7450 | 1.7850 | 1.7100 | 1.7200 | 1.7200 | 798,151 |
| Sep 10, 2024 | 1.7900 | 1.8100 | 1.6850 | 1.7350 | 1.7350 | 1,927,223 |
| Sep 9, 2024 | 1.7200 | 1.8250 | 1.7200 | 1.7800 | 1.7800 | 1,881,074 |
| Sep 6, 2024 | 1.7500 | 1.7600 | 1.7100 | 1.7250 | 1.7250 | 568,308 |
| Sep 5, 2024 | 1.7000 | 1.7775 | 1.7000 | 1.7500 | 1.7500 | 689,797 |
| Sep 4, 2024 | 1.6650 | 1.7200 | 1.6650 | 1.6900 | 1.6900 | 606,951 |
| Sep 3, 2024 | 1.7500 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 695,884 |
| Sep 2, 2024 | 1.7700 | 1.8500 | 1.7350 | 1.7400 | 1.7400 | 1,781,555 |
| Aug 30, 2024 | 1.7400 | 1.7750 | 1.7050 | 1.7550 | 1.7550 | 2,034,216 |
| Aug 29, 2024 | 1.6850 | 1.7400 | 1.6050 | 1.7050 | 1.7050 | 1,160,259 |
| Aug 28, 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 1,059,016 |
| Aug 27, 2024 | 1.7650 | 1.7800 | 1.7150 | 1.7400 | 1.7400 | 671,193 |
| Aug 26, 2024 | 1.7700 | 1.8000 | 1.7350 | 1.7600 | 1.7600 | 1,011,503 |
| Aug 23, 2024 | 1.8000 | 1.8000 | 1.7150 | 1.7150 | 1.7150 | 1,238,334 |
| Aug 22, 2024 | 1.7300 | 1.8250 | 1.7300 | 1.8000 | 1.8000 | 2,708,728 |
| Aug 21, 2024 | 1.6800 | 1.7450 | 1.6750 | 1.7000 | 1.7000 | 1,805,284 |
| Aug 20, 2024 | 1.6500 | 1.6650 | 1.5900 | 1.5950 | 1.5950 | 881,532 |
| Aug 19, 2024 | 1.5900 | 1.6400 | 1.5850 | 1.6300 | 1.6300 | 683,869 |
| Aug 16, 2024 | 1.6000 | 1.6000 | 1.5750 | 1.5850 | 1.5850 | 511,259 |
| Aug 15, 2024 | 1.5950 | 1.5950 | 1.5550 | 1.5700 | 1.5700 | 230,631 |
| Aug 14, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 587,077 |
| Aug 13, 2024 | 1.5650 | 1.5900 | 1.5250 | 1.5600 | 1.5600 | 1,016,960 |
| Aug 12, 2024 | 1.5500 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 410,336 |
| Aug 9, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5450 | 1.5450 | 422,518 |
| Aug 8, 2024 | 1.4900 | 1.5200 | 1.4800 | 1.4950 | 1.4950 | 132,352 |
| Aug 7, 2024 | 1.4750 | 1.5200 | 1.4750 | 1.5050 | 1.5050 | 152,224 |
| Aug 6, 2024 | 1.4850 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 1,140,858 |
| Aug 5, 2024 | 1.5550 | 1.5550 | 1.4950 | 1.5150 | 1.5150 | 533,440 |
| Aug 2, 2024 | 1.5500 | 1.6200 | 1.5100 | 1.5950 | 1.5950 | 1,521,590 |
| Aug 1, 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 850,174 |
| Jul 31, 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 5,785,609 |
| Jul 30, 2024 | 1.5000 | 1.5650 | 1.4950 | 1.5550 | 1.5550 | 442,505 |
| Jul 29, 2024 | 1.4850 | 1.4950 | 1.4425 | 1.4850 | 1.4850 | 1,396,784 |
| Jul 26, 2024 | 1.5300 | 1.5400 | 1.4800 | 1.4950 | 1.4950 | 510,877 |
| Jul 25, 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 1,247,027 |
| Jul 24, 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 378,587 |
| Jul 23, 2024 | 1.4300 | 1.5350 | 1.4250 | 1.5350 | 1.5350 | 893,674 |
| Jul 22, 2024 | 1.4250 | 1.4400 | 1.4050 | 1.4100 | 1.4100 | 396,901 |
| Jul 19, 2024 | 1.4600 | 1.4650 | 1.4350 | 1.4450 | 1.4450 | 252,034 |
| Jul 18, 2024 | 1.4550 | 1.4900 | 1.4400 | 1.4750 | 1.4750 | 1,158,045 |
| Jul 17, 2024 | 1.5050 | 1.5300 | 1.4275 | 1.4550 | 1.4550 | 1,747,608 |
| Jul 16, 2024 | 1.5300 | 1.5300 | 1.4300 | 1.4800 | 1.4800 | 1,551,934 |
| Jul 15, 2024 | 1.5600 | 1.5700 | 1.5150 | 1.5400 | 1.5400 | 982,633 |
| Jul 12, 2024 | 1.5250 | 1.5850 | 1.5200 | 1.5500 | 1.5500 | 693,725 |
| Jul 11, 2024 | 1.5700 | 1.5700 | 1.5150 | 1.5250 | 1.5250 | 449,925 |
| Jul 10, 2024 | 1.5750 | 1.5800 | 1.5550 | 1.5750 | 1.5750 | 517,581 |
| Jul 9, 2024 | 1.5000 | 1.5750 | 1.4950 | 1.5750 | 1.5750 | 1,091,695 |
| Jul 8, 2024 | 1.5600 | 1.5750 | 1.5050 | 1.5150 | 1.5150 | 1,163,231 |
| Jul 5, 2024 | 1.5300 | 1.5725 | 1.5200 | 1.5400 | 1.5400 | 681,433 |
| Jul 4, 2024 | 1.5050 | 1.5500 | 1.4900 | 1.5350 | 1.5350 | 1,486,936 |
| Jul 3, 2024 | 1.5850 | 1.6000 | 1.4600 | 1.4850 | 1.4850 | 870,494 |
| Jul 2, 2024 | 1.6400 | 1.6500 | 1.5650 | 1.5750 | 1.5750 | 2,024,125 |
| Jul 1, 2024 | 1.6350 | 1.6350 | 1.5450 | 1.5550 | 1.5550 | 242,374 |
| Jun 28, 2024 | 1.5550 | 1.6050 | 1.5450 | 1.6050 | 1.6050 | 901,529 |
| Jun 27, 2024 | 1.5500 | 1.5750 | 1.5300 | 1.5500 | 1.5500 | 586,773 |
| Jun 26, 2024 | 1.5300 | 1.5650 | 1.5200 | 1.5550 | 1.5550 | 537,901 |
| Jun 25, 2024 | 1.5000 | 1.5450 | 1.5000 | 1.5400 | 1.5400 | 566,758 |
| Jun 24, 2024 | 1.5350 | 1.5400 | 1.5150 | 1.5300 | 1.5300 | 233,771 |
| Jun 21, 2024 | 1.5600 | 1.5600 | 1.5100 | 1.5350 | 1.5350 | 1,012,751 |
| Jun 20, 2024 | 1.5350 | 1.5900 | 1.5350 | 1.5600 | 1.5600 | 2,215,056 |
| Jun 19, 2024 | 1.5100 | 1.5450 | 1.5100 | 1.5350 | 1.5350 | 728,605 |
| Jun 18, 2024 | 1.5000 | 1.5200 | 1.4850 | 1.5100 | 1.5100 | 348,234 |
| Jun 17, 2024 | 1.5300 | 1.5300 | 1.4950 | 1.5000 | 1.5000 | 638,881 |
| Jun 14, 2024 | 1.5000 | 1.5500 | 1.4950 | 1.5450 | 1.5450 | 1,021,117 |
| Jun 13, 2024 | 1.4550 | 1.5100 | 1.4450 | 1.4850 | 1.4850 | 2,371,738 |
| Jun 12, 2024 | 1.3900 | 1.4800 | 1.3900 | 1.4550 | 1.4550 | 1,024,272 |
| Jun 11, 2024 | 1.3850 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 673,423 |
| Jun 7, 2024 | 1.3900 | 1.4000 | 1.3700 | 1.3850 | 1.3850 | 182,216 |
| Jun 6, 2024 | 1.3550 | 1.4050 | 1.3450 | 1.3950 | 1.3950 | 361,635 |
| Jun 5, 2024 | 1.3600 | 1.3650 | 1.3400 | 1.3500 | 1.3500 | 195,056 |
| Jun 4, 2024 | 1.3800 | 1.3800 | 1.3350 | 1.3600 | 1.3600 | 552,525 |
| Jun 3, 2024 | 1.4200 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 174,108 |
| May 31, 2024 | 1.4200 | 1.4350 | 1.3800 | 1.4100 | 1.4100 | 740,399 |
| May 30, 2024 | 1.4250 | 1.4600 | 1.3800 | 1.4200 | 1.4200 | 727,324 |
| May 29, 2024 | 1.4100 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 3,515,629 |
| May 28, 2024 | 1.4250 | 1.4350 | 1.4000 | 1.4000 | 1.4000 | 305,025 |
| May 27, 2024 | 1.4400 | 1.4400 | 1.3800 | 1.4350 | 1.4350 | 692,909 |
| May 24, 2024 | 1.3900 | 1.4400 | 1.3700 | 1.3950 | 1.3950 | 3,238,844 |
| May 23, 2024 | 1.3425 | 1.4300 | 1.3400 | 1.4050 | 1.4050 | 1,294,347 |
| May 22, 2024 | 1.3800 | 1.3850 | 1.3450 | 1.3600 | 1.3600 | 640,850 |
| May 21, 2024 | 1.3400 | 1.3750 | 1.3200 | 1.3700 | 1.3700 | 382,824 |
| May 20, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 445,385 |
| May 17, 2024 | 1.3450 | 1.3500 | 1.3250 | 1.3450 | 1.3450 | 175,437 |
| May 16, 2024 | 1.3250 | 1.3450 | 1.3200 | 1.3400 | 1.3400 | 389,722 |
| May 15, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3250 | 1.3250 | 267,269 |
| May 14, 2024 | 1.3000 | 1.3400 | 1.2975 | 1.3350 | 1.3350 | 515,318 |
| May 13, 2024 | 1.3100 | 1.3250 | 1.2850 | 1.3100 | 1.3100 | 252,703 |
| May 10, 2024 | 1.3450 | 1.3450 | 1.3200 | 1.3300 | 1.3300 | 218,169 |
| May 9, 2024 | 1.3600 | 1.3850 | 1.3200 | 1.3350 | 1.3350 | 1,105,726 |
| May 8, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3100 | 1.3100 | 405,364 |
| May 7, 2024 | 1.3400 | 1.3500 | 1.3250 | 1.3300 | 1.3300 | 468,114 |
| May 6, 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 575,051 |
| May 3, 2024 | 1.3350 | 1.3350 | 1.2800 | 1.3150 | 1.3150 | 567,075 |
| May 2, 2024 | 1.3050 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 626,405 |
| May 1, 2024 | 1.3400 | 1.3400 | 1.3000 | 1.3050 | 1.3050 | 416,995 |
| Apr 30, 2024 | 1.3250 | 1.3500 | 1.3150 | 1.3400 | 1.3400 | 696,990 |
| Apr 29, 2024 | 1.3200 | 1.3400 | 1.3100 | 1.3250 | 1.3250 | 340,226 |
| Apr 26, 2024 | 1.3400 | 1.3400 | 1.2950 | 1.3300 | 1.3300 | 618,816 |
| Apr 24, 2024 | 1.3100 | 1.3700 | 1.2800 | 1.3450 | 1.3450 | 2,795,838 |
| Apr 23, 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3050 | 1.3050 | 754,416 |
| Apr 22, 2024 | 1.2750 | 1.2900 | 1.2650 | 1.2700 | 1.2700 | 294,632 |
| Apr 19, 2024 | 1.3000 | 1.3000 | 1.2675 | 1.2800 | 1.2800 | 520,813 |
| Apr 18, 2024 | 1.3100 | 1.3200 | 1.2700 | 1.2950 | 1.2950 | 378,738 |
| Apr 17, 2024 | 1.2650 | 1.3200 | 1.2450 | 1.3150 | 1.3150 | 940,941 |
| Apr 16, 2024 | 1.3100 | 1.3100 | 1.2550 | 1.2850 | 1.2850 | 653,415 |
| Apr 15, 2024 | 1.3450 | 1.3450 | 1.3050 | 1.3150 | 1.3150 | 1,075,640 |
| Apr 12, 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 1,244,872 |
| Apr 11, 2024 | 1.3000 | 1.3550 | 1.2750 | 1.3500 | 1.3500 | 1,406,692 |
| Apr 10, 2024 | 1.2700 | 1.3250 | 1.2700 | 1.3200 | 1.3200 | 908,827 |
| Apr 9, 2024 | 1.2700 | 1.2900 | 1.2650 | 1.2850 | 1.2850 | 1,696,817 |
| Apr 8, 2024 | 1.2950 | 1.2950 | 1.2600 | 1.2700 | 1.2700 | 304,246 |
| Apr 5, 2024 | 1.2800 | 1.3050 | 1.2650 | 1.2950 | 1.2950 | 1,534,016 |
| Apr 4, 2024 | 1.3000 | 1.3250 | 1.2500 | 1.2900 | 1.2900 | 1,545,605 |
| Apr 3, 2024 | 1.3400 | 1.3400 | 1.2950 | 1.3100 | 1.3100 | 725,284 |
| Apr 2, 2024 | 1.3650 | 1.3650 | 1.3100 | 1.3350 | 1.3350 | 38,606,273 |
| Mar 28, 2024 | 1.3300 | 1.3550 | 1.3050 | 1.3500 | 1.3500 | 1,330,596 |
| Mar 27, 2024 | 1.3600 | 1.3650 | 1.3350 | 1.3500 | 1.3500 | 566,494 |
| Mar 26, 2024 | 1.3050 | 1.3550 | 1.3050 | 1.3350 | 1.3350 | 569,514 |
| Mar 25, 2024 | 1.3750 | 1.3900 | 1.3050 | 1.3050 | 1.3050 | 883,693 |
| Mar 22, 2024 | 1.3250 | 1.3800 | 1.3100 | 1.3600 | 1.3600 | 2,536,740 |
| Mar 21, 2024 | 1.2900 | 1.3400 | 1.2850 | 1.3250 | 1.3250 | 1,766,305 |
| Mar 20, 2024 | 1.2700 | 1.3250 | 1.2500 | 1.2800 | 1.2800 | 3,475,619 |
| Mar 19, 2024 | 1.2400 | 1.2900 | 1.1850 | 1.2850 | 1.2850 | 2,285,203 |
| Mar 18, 2024 | 1.2400 | 1.2450 | 1.1600 | 1.1750 | 1.1750 | 4,978,365 |
| Mar 15, 2024 | 1.3200 | 1.3450 | 1.2300 | 1.2550 | 1.2550 | 4,144,726 |
| Mar 14, 2024 | 1.3000 | 1.4100 | 1.2750 | 1.3100 | 1.3100 | 15,884,612 |
| Mar 13, 2024 | 1.0200 | 1.0525 | 1.0200 | 1.0500 | 1.0500 | 525,405 |
| Mar 12, 2024 | 1.0250 | 1.0450 | 1.0200 | 1.0200 | 1.0200 | 1,284,949 |
| Mar 11, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 316,133 |
| Mar 8, 2024 | 1.0300 | 1.0450 | 1.0300 | 1.0450 | 1.0450 | 325,840 |
| Mar 7, 2024 | 1.0500 | 1.0500 | 1.0150 | 1.0350 | 1.0350 | 600,900 |
| Mar 6, 2024 | 1.0400 | 1.0550 | 1.0200 | 1.0500 | 1.0500 | 457,874 |
| Mar 5, 2024 | 1.0400 | 1.0600 | 1.0250 | 1.0400 | 1.0400 | 2,004,287 |
| Mar 4, 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 1,393,822 |
| Mar 1, 2024 | 1.0500 | 1.0550 | 1.0200 | 1.0500 | 1.0500 | 1,036,303 |
| Feb 29, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0350 | 1.0350 | 1,961,401 |
| Feb 28, 2024 | 1.0300 | 1.0375 | 1.0100 | 1.0200 | 1.0200 | 2,305,333 |
| Feb 27, 2024 | 1.0050 | 1.0450 | 1.0050 | 1.0300 | 1.0300 | 1,962,548 |
| Feb 26, 2024 | 1.0000 | 1.0500 | 0.9650 | 1.0000 | 1.0000 | 111,505,483 |
| Feb 23, 2024 | 0.8500 | 0.8850 | 0.8500 | 0.8750 | 0.8750 | 7,782,481 |
| Feb 22, 2024 | 0.7900 | 0.8600 | 0.7800 | 0.8250 | 0.8250 | 4,693,801 |
| Feb 21, 2024 | 0.7350 | 0.7550 | 0.7350 | 0.7550 | 0.7550 | 78,692 |
| Feb 20, 2024 | 0.7650 | 0.7675 | 0.7375 | 0.7500 | 0.7500 | 737,755 |
| Feb 19, 2024 | 0.7450 | 0.7600 | 0.7400 | 0.7600 | 0.7600 | 385,874 |
| Feb 16, 2024 | 0.7300 | 0.7450 | 0.7150 | 0.7450 | 0.7450 | 401,331 |
| Feb 15, 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7300 | 0.7300 | 212,911 |
| Feb 14, 2024 | 0.7400 | 0.7400 | 0.7275 | 0.7300 | 0.7300 | 204,773 |
| Feb 13, 2024 | 0.7200 | 0.7400 | 0.7150 | 0.7400 | 0.7400 | 126,259 |
| Feb 12, 2024 | 0.7200 | 0.7200 | 0.7100 | 0.7150 | 0.7150 | 166,907 |
| Feb 9, 2024 | 0.7150 | 0.7200 | 0.7050 | 0.7200 | 0.7200 | 53,727 |
| Feb 8, 2024 | 0.7100 | 0.7150 | 0.7025 | 0.7150 | 0.7150 | 74,143 |
| Feb 7, 2024 | 0.7200 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 1,160,586 |
| Feb 6, 2024 | 0.6900 | 0.7200 | 0.6850 | 0.7200 | 0.7200 | 102,269 |
| Feb 5, 2024 | 0.6850 | 0.7050 | 0.6850 | 0.7050 | 0.7050 | 150,800 |
| Feb 2, 2024 | 0.7000 | 0.7000 | 0.6875 | 0.6950 | 0.6950 | 392,034 |
| Feb 1, 2024 | 0.6900 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | 109,201 |
| Jan 31, 2024 | 0.6950 | 0.7100 | 0.6950 | 0.7050 | 0.7050 | 739,191 |
| Jan 30, 2024 | 0.7050 | 0.7150 | 0.6950 | 0.7150 | 0.7150 | 175,152 |
| Jan 29, 2024 | 0.7200 | 0.7200 | 0.6950 | 0.6950 | 0.6950 | 2,556,043 |
| Jan 25, 2024 | 0.7150 | 0.7250 | 0.6950 | 0.7000 | 0.7000 | 418,188 |
| Jan 24, 2024 | 0.6900 | 0.7150 | 0.6900 | 0.7150 | 0.7150 | 166,350 |
| Jan 23, 2024 | 0.7000 | 0.7100 | 0.6825 | 0.6950 | 0.6950 | 428,303 |
| Jan 22, 2024 | 0.7000 | 0.7050 | 0.6850 | 0.7050 | 0.7050 | 160,907 |
| Jan 19, 2024 | 0.6850 | 0.7050 | 0.6750 | 0.7000 | 0.7000 | 434,704 |
| Jan 18, 2024 | 0.6850 | 0.7050 | 0.6650 | 0.7050 | 0.7050 | 667,517 |
| Jan 17, 2024 | 0.6900 | 0.7100 | 0.6850 | 0.6900 | 0.6900 | 290,846 |
| Jan 16, 2024 | 0.6950 | 0.7100 | 0.6950 | 0.7000 | 0.7000 | 226,426 |
| Jan 15, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 6,965 |
| Jan 12, 2024 | 0.6950 | 0.7050 | 0.6900 | 0.7000 | 0.7000 | 285,510 |
| Jan 11, 2024 | 0.7000 | 0.7100 | 0.6950 | 0.7000 | 0.7000 | 658,839 |
| Jan 10, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 216,775 |
| Jan 9, 2024 | 0.6750 | 0.6925 | 0.6650 | 0.6850 | 0.6850 | 191,866 |
| Jan 8, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 342,745 |
| Jan 5, 2024 | 0.6700 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 114,232 |
| Jan 4, 2024 | 0.6700 | 0.6800 | 0.6625 | 0.6700 | 0.6700 | 351,910 |
| Jan 3, 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6700 | 0.6700 | 46,872 |
| Jan 2, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 87,246 |
| Dec 29, 2023 | 0.6700 | 0.6750 | 0.6650 | 0.6700 | 0.6700 | 140,974 |
| Dec 28, 2023 | 0.6500 | 0.6800 | 0.6425 | 0.6700 | 0.6700 | 625,158 |
| Dec 27, 2023 | 0.6400 | 0.6750 | 0.6400 | 0.6600 | 0.6600 | 895,292 |
| Dec 22, 2023 | 0.6450 | 0.6650 | 0.6350 | 0.6450 | 0.6450 | 1,013,791 |
| Dec 21, 2023 | 0.6800 | 0.6800 | 0.6350 | 0.6450 | 0.6450 | 329,392 |
| Dec 20, 2023 | 0.6500 | 0.6800 | 0.6350 | 0.6800 | 0.6800 | 760,634 |
| Dec 19, 2023 | 0.6500 | 0.6550 | 0.6400 | 0.6550 | 0.6550 | 979,299 |
| Dec 18, 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 168,843 |
| Dec 15, 2023 | 0.6600 | 0.6650 | 0.6350 | 0.6450 | 0.6450 | 661,136 |
| Dec 14, 2023 | 0.6550 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 474,040 |
| Dec 13, 2023 | 0.6650 | 0.6650 | 0.6250 | 0.6500 | 0.6500 | 1,177,784 |
| Dec 12, 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 593,188 |
| Dec 11, 2023 | 0.6750 | 0.6850 | 0.6650 | 0.6700 | 0.6700 | 240,170 |
| Dec 8, 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6750 | 0.6750 | 172,647 |
| Dec 7, 2023 | 0.6900 | 0.7000 | 0.6550 | 0.7000 | 0.7000 | 423,192 |
| Dec 6, 2023 | 0.6650 | 0.6850 | 0.6650 | 0.6850 | 0.6850 | 172,086 |
| Dec 5, 2023 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 112,343 |
| Dec 4, 2023 | 0.6550 | 0.7000 | 0.6550 | 0.7000 | 0.7000 | 340,668 |
| Dec 1, 2023 | 0.6600 | 0.6700 | 0.6550 | 0.6700 | 0.6700 | 2,559,461 |
| Nov 30, 2023 | 0.6500 | 0.6650 | 0.6450 | 0.6550 | 0.6550 | 232,371 |
| Nov 29, 2023 | 0.6600 | 0.6650 | 0.6500 | 0.6500 | 0.6500 | 112,184 |
| Nov 28, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 196,451 |
| Nov 27, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 1,079,766 |
| Nov 24, 2023 | 0.6650 | 0.6700 | 0.6475 | 0.6500 | 0.6500 | 306,608 |
| Nov 23, 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6650 | 0.6650 | 175,200 |
| Nov 22, 2023 | 0.6500 | 0.6650 | 0.6450 | 0.6600 | 0.6600 | 530,392 |
| Nov 21, 2023 | 0.6450 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 159,591 |
| Nov 20, 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 506,070 |
| Nov 17, 2023 | 0.6450 | 0.6550 | 0.6350 | 0.6500 | 0.6500 | 332,993 |
| Nov 16, 2023 | 0.6400 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 95,207 |
| Nov 15, 2023 | 0.6500 | 0.6575 | 0.6400 | 0.6450 | 0.6450 | 549,573 |
Related Tickers
SWP.AX Swoop Holdings Limited
0.1850
-7.50%
HFY.AX Hubify Limited
0.0110
0.00%
ST1.AX Spirit Technology Solutions Ltd
0.0560
-1.75%
5GG.AX Pentanet Limited
0.0300
+7.14%
CNU.AX Chorus Limited
8.07
+0.50%
NOR.AX Norwood Systems Limited
0.0320
0.00%
TUA.AX Tuas Limited
5.30
-1.67%
VN8.AX Vonex Limited
0.0450
0.00%
SPA.AX Spacetalk Limited
0.0170
-5.56%
FSG.AX Field Solutions Holdings Limited
0.0300
0.00%