NZSE - Delayed Quote • NZD
Fletcher Building Limited (FBU.NZ)
At close: April 24 at 4:59 PM GMT+12
Currency in NZD 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.9200 | 4.0000 | 3.8700 | 3.8800 | 3.8800 | 297,262 |
| Apr 24, 2024 | 3.9200 | 4.0000 | 3.8700 | 3.8800 | 3.8800 | 297,262 |
| Apr 23, 2024 | 3.9700 | 3.9700 | 3.8800 | 3.9700 | 3.9700 | 363,660 |
| Apr 22, 2024 | 3.8200 | 3.9700 | 3.8200 | 3.9700 | 3.9700 | 618,139 |
| Apr 19, 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8600 | 3.8600 | 799,146 |
| Apr 18, 2024 | 3.8200 | 3.9300 | 3.8200 | 3.9200 | 3.9200 | 448,797 |
| Apr 17, 2024 | 3.8100 | 3.9000 | 3.7900 | 3.8900 | 3.8900 | 1,157,841 |
| Apr 16, 2024 | 3.8100 | 3.9400 | 3.7700 | 3.8700 | 3.8700 | 568,931 |
| Apr 15, 2024 | 3.8500 | 3.9500 | 3.7600 | 3.9500 | 3.9500 | 634,594 |
| Apr 12, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Apr 11, 2024 | 3.9800 | 3.9800 | 3.9100 | 3.9400 | 3.9400 | 1,585,249 |
| Apr 10, 2024 | 3.9600 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 386,599 |
| Apr 9, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Apr 8, 2024 | 4.0500 | 4.1000 | 4.0100 | 4.0800 | 4.0800 | 372,680 |
| Apr 5, 2024 | 4.0600 | 4.0800 | 3.9500 | 4.0500 | 4.0500 | 299,478 |
| Apr 4, 2024 | 4.1100 | 4.1400 | 4.0300 | 4.0900 | 4.0900 | 503,758 |
| Apr 3, 2024 | 4.1400 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 971,944 |
| Apr 2, 2024 | 4.0800 | 4.1800 | 4.0500 | 4.1600 | 4.1600 | 622,988 |
| Mar 28, 2024 | 4.0700 | 4.1800 | 4.0600 | 4.1200 | 4.1200 | 1,448,702 |
| Mar 27, 2024 | 4.0900 | 4.1600 | 4.0700 | 4.0900 | 4.0900 | 663,561 |
| Mar 26, 2024 | 4.1500 | 4.1700 | 4.0700 | 4.0700 | 4.0700 | 1,173,138 |
| Mar 25, 2024 | 4.0700 | 4.2500 | 4.0500 | 4.1700 | 4.1700 | 683,399 |
| Mar 22, 2024 | 4.0800 | 4.1800 | 4.0500 | 4.1400 | 4.1400 | 411,045 |
| Mar 21, 2024 | 4.0900 | 4.1200 | 4.0500 | 4.1100 | 4.1100 | 1,000,938 |
| Mar 20, 2024 | 4.1700 | 4.1700 | 4.0600 | 4.0800 | 4.0800 | 905,447 |
| Mar 19, 2024 | 4.1800 | 4.2500 | 4.1800 | 4.2200 | 4.2200 | 527,261 |
| Mar 18, 2024 | 4.1600 | 4.2300 | 4.1500 | 4.2000 | 4.2000 | 431,870 |
| Mar 15, 2024 | 4.1800 | 4.2300 | 4.1300 | 4.2100 | 4.2100 | 1,285,482 |
| Mar 14, 2024 | 4.1900 | 4.2200 | 4.1300 | 4.1800 | 4.1800 | 348,510 |
| Mar 13, 2024 | 4.1100 | 4.2500 | 4.1100 | 4.2000 | 4.2000 | 345,652 |
| Mar 12, 2024 | 4.2100 | 4.2600 | 4.1900 | 4.1900 | 4.1900 | 263,328 |
| Mar 11, 2024 | 4.3000 | 4.3100 | 4.2300 | 4.2700 | 4.2700 | 766,815 |
| Mar 8, 2024 | 4.2000 | 4.3100 | 4.1600 | 4.3000 | 4.3000 | 394,877 |
| Mar 7, 2024 | 4.1000 | 4.2000 | 4.0800 | 4.1800 | 4.1800 | 1,157,932 |
| Mar 6, 2024 | 4.0500 | 4.1200 | 4.0300 | 4.1200 | 4.1200 | 1,824,949 |
| Mar 5, 2024 | 4.1200 | 4.1500 | 4.0500 | 4.1400 | 4.1400 | 1,397,784 |
| Mar 4, 2024 | 4.0800 | 4.1600 | 4.0600 | 4.1100 | 4.1100 | 960,578 |
| Mar 1, 2024 | 4.1000 | 4.1900 | 4.0800 | 4.1900 | 4.1900 | 491,938 |
| Feb 29, 2024 | 4.0600 | 4.1000 | 4.0300 | 4.1000 | 4.1000 | 5,634,005 |
| Feb 28, 2024 | 3.9500 | 4.1200 | 3.9200 | 4.0500 | 4.0500 | 1,486,616 |
| Feb 27, 2024 | 3.8500 | 4.0000 | 3.8500 | 3.9500 | 3.9500 | 3,505,425 |
| Feb 26, 2024 | 3.8900 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 2,495,607 |
| Feb 23, 2024 | 3.9400 | 3.9400 | 3.7600 | 3.8000 | 3.8000 | 3,280,581 |
| Feb 22, 2024 | 3.5600 | 3.8700 | 3.5300 | 3.8600 | 3.8600 | 3,223,026 |
| Feb 21, 2024 | 3.4900 | 3.5500 | 3.4700 | 3.5200 | 3.5200 | 824,658 |
| Feb 20, 2024 | 3.5000 | 3.5300 | 3.4000 | 3.5100 | 3.5100 | 842,089 |
| Feb 19, 2024 | 3.5500 | 3.5600 | 3.4100 | 3.4800 | 3.4800 | 2,744,464 |
| Feb 16, 2024 | 3.4000 | 3.5800 | 3.3600 | 3.5200 | 3.5200 | 1,693,178 |
| Feb 15, 2024 | 3.6500 | 3.7000 | 3.3500 | 3.3500 | 3.3500 | 7,791,045 |
| Feb 14, 2024 | 3.5000 | 3.6800 | 3.4800 | 3.6100 | 3.6100 | 8,258,052 |
| Feb 13, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Feb 12, 2024 | 4.1400 | 4.1800 | 4.1000 | 4.1600 | 4.1600 | 604,514 |
| Feb 9, 2024 | 4.1700 | 4.2000 | 4.1200 | 4.1600 | 4.1600 | 486,219 |
| Feb 8, 2024 | 4.1700 | 4.2400 | 4.1500 | 4.1600 | 4.1600 | 2,214,294 |
| Feb 7, 2024 | 4.2400 | 4.2400 | 4.1700 | 4.1700 | 4.1700 | 2,685,303 |
| Feb 5, 2024 | 4.4400 | 4.4400 | 4.1600 | 4.2400 | 4.2400 | 974,202 |
| Feb 2, 2024 | 4.5000 | 4.5600 | 4.4900 | 4.5400 | 4.5400 | 1,221,655 |
| Feb 1, 2024 | 4.5200 | 4.5400 | 4.4900 | 4.4900 | 4.4900 | 781,358 |
| Jan 31, 2024 | 4.6800 | 4.6800 | 4.5200 | 4.5200 | 4.5200 | 768,394 |
| Jan 30, 2024 | 4.7100 | 4.7500 | 4.6500 | 4.6800 | 4.6800 | 298,661 |
| Jan 29, 2024 | 4.7600 | 4.7900 | 4.6900 | 4.7200 | 4.7200 | 615,110 |
| Jan 26, 2024 | 4.7100 | 4.7700 | 4.6700 | 4.7700 | 4.7700 | 186,742 |
| Jan 25, 2024 | 4.7200 | 4.8200 | 4.7000 | 4.7500 | 4.7500 | 194,654 |
| Jan 24, 2024 | 4.7100 | 4.7700 | 4.6800 | 4.7600 | 4.7600 | 181,985 |
| Jan 23, 2024 | 4.6700 | 4.7400 | 4.6500 | 4.7300 | 4.7300 | 394,920 |
| Jan 22, 2024 | 4.7600 | 4.7700 | 4.6300 | 4.6300 | 4.6300 | 273,622 |
| Jan 19, 2024 | 4.6900 | 4.7500 | 4.6500 | 4.7500 | 4.7500 | 324,472 |
| Jan 18, 2024 | 4.6900 | 4.7000 | 4.6400 | 4.6500 | 4.6500 | 133,054 |
| Jan 17, 2024 | 4.6600 | 4.7100 | 4.6400 | 4.6900 | 4.6900 | 181,720 |
| Jan 16, 2024 | 4.7700 | 4.7900 | 4.6700 | 4.6900 | 4.6900 | 244,689 |
| Jan 15, 2024 | 4.8100 | 4.8500 | 4.7800 | 4.7800 | 4.7800 | 49,664 |
| Jan 12, 2024 | 4.8500 | 4.8500 | 4.7700 | 4.8500 | 4.8500 | 417,364 |
| Jan 11, 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8500 | 4.8500 | 64,103 |
| Jan 10, 2024 | 4.8600 | 4.9000 | 4.7700 | 4.8300 | 4.8300 | 166,254 |
| Jan 9, 2024 | 4.7400 | 4.9000 | 4.7400 | 4.8800 | 4.8800 | 198,370 |
| Jan 8, 2024 | 4.8500 | 4.8500 | 4.7300 | 4.7400 | 4.7400 | 257,083 |
| Jan 5, 2024 | 4.7900 | 4.8400 | 4.7800 | 4.8200 | 4.8200 | 137,408 |
| Jan 4, 2024 | 4.8000 | 4.8200 | 4.7500 | 4.8100 | 4.8100 | 167,212 |
| Jan 3, 2024 | 4.7800 | 4.8200 | 4.7800 | 4.7900 | 4.7900 | 557,191 |
| Dec 29, 2023 | 4.8000 | 4.8300 | 4.7800 | 4.7800 | 4.7800 | 82,895 |
| Dec 28, 2023 | 4.7500 | 4.7900 | 4.7400 | 4.7800 | 4.7800 | 151,079 |
| Dec 27, 2023 | 4.8000 | 4.8000 | 4.7500 | 4.7800 | 4.7800 | 146,027 |
| Dec 22, 2023 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | 4.8000 | 59,326 |
| Dec 21, 2023 | 4.7800 | 4.8400 | 4.7200 | 4.7900 | 4.7900 | 323,248 |
| Dec 20, 2023 | 4.7700 | 4.8000 | 4.7500 | 4.7800 | 4.7800 | 541,897 |
| Dec 19, 2023 | 4.7700 | 4.7700 | 4.7200 | 4.7500 | 4.7500 | 661,917 |
| Dec 18, 2023 | 4.6600 | 4.8300 | 4.6600 | 4.8000 | 4.8000 | 522,031 |
| Dec 15, 2023 | 4.6600 | 4.8100 | 4.6400 | 4.6500 | 4.6500 | 1,958,096 |
| Dec 14, 2023 | 4.6200 | 4.7700 | 4.6000 | 4.6900 | 4.6900 | 563,272 |
| Dec 13, 2023 | 4.6000 | 4.6800 | 4.5700 | 4.5800 | 4.5800 | 2,189,048 |
| Dec 12, 2023 | 4.5900 | 4.6200 | 4.4700 | 4.5700 | 4.5700 | 1,085,982 |
| Dec 11, 2023 | 4.7000 | 4.7300 | 4.6400 | 4.6500 | 4.6500 | 213,921 |
| Dec 8, 2023 | 4.7200 | 4.7200 | 4.6300 | 4.6800 | 4.6800 | 240,596 |
| Dec 7, 2023 | 4.6900 | 4.7500 | 4.6000 | 4.7300 | 4.7300 | 837,578 |
| Dec 6, 2023 | 4.6800 | 4.7100 | 4.6200 | 4.6900 | 4.6900 | 1,174,261 |
| Dec 5, 2023 | 4.6400 | 4.7000 | 4.6000 | 4.6400 | 4.6400 | 296,508 |
| Dec 4, 2023 | 4.6000 | 4.6900 | 4.5600 | 4.6900 | 4.6900 | 946,460 |
| Dec 1, 2023 | 4.5600 | 4.6600 | 4.5600 | 4.6500 | 4.6500 | 339,640 |
| Nov 30, 2023 | 4.4700 | 4.6300 | 4.4500 | 4.6300 | 4.6300 | 2,223,735 |
| Nov 29, 2023 | 4.5100 | 4.6000 | 4.4700 | 4.4700 | 4.4700 | 806,717 |
| Nov 28, 2023 | 4.5000 | 4.5800 | 4.4500 | 4.5800 | 4.5800 | 567,801 |
| Nov 27, 2023 | 4.5900 | 4.5900 | 4.4700 | 4.5000 | 4.5000 | 218,825 |
| Nov 24, 2023 | 4.5300 | 4.6000 | 4.4500 | 4.5800 | 4.5800 | 211,762 |
| Nov 23, 2023 | 4.5400 | 4.5400 | 4.5000 | 4.5300 | 4.5300 | 680,214 |
| Nov 22, 2023 | 4.4700 | 4.5200 | 4.4100 | 4.5200 | 4.5200 | 534,228 |
| Nov 21, 2023 | 4.4800 | 4.5200 | 4.4200 | 4.4600 | 4.4600 | 748,883 |
| Nov 20, 2023 | 4.4700 | 4.5300 | 4.4700 | 4.5000 | 4.5000 | 432,753 |
| Nov 17, 2023 | 4.5400 | 4.5400 | 4.4600 | 4.5000 | 4.5000 | 1,372,120 |
| Nov 16, 2023 | 4.5900 | 4.6000 | 4.5200 | 4.5600 | 4.5600 | 1,659,851 |
| Nov 15, 2023 | 4.6500 | 4.7100 | 4.5800 | 4.5800 | 4.5800 | 909,801 |
| Nov 14, 2023 | 4.6100 | 4.6500 | 4.5400 | 4.6400 | 4.6400 | 343,002 |
| Nov 13, 2023 | 4.5100 | 4.6500 | 4.5100 | 4.6000 | 4.6000 | 334,089 |
| Nov 10, 2023 | 4.5700 | 4.6400 | 4.5100 | 4.5900 | 4.5900 | 414,513 |
| Nov 9, 2023 | 4.4900 | 4.5900 | 4.4500 | 4.5500 | 4.5500 | 222,486 |
| Nov 8, 2023 | 4.4900 | 4.5400 | 4.4300 | 4.4900 | 4.4900 | 338,835 |
| Nov 7, 2023 | 4.5200 | 4.5200 | 4.4500 | 4.4900 | 4.4900 | 411,008 |
| Nov 6, 2023 | 4.4500 | 4.5200 | 4.4500 | 4.5200 | 4.5200 | 654,841 |
| Nov 3, 2023 | 4.4000 | 4.4800 | 4.3500 | 4.4500 | 4.4500 | 1,314,771 |
| Nov 2, 2023 | 4.3100 | 4.4100 | 4.3000 | 4.4000 | 4.4000 | 1,690,163 |
| Nov 1, 2023 | 4.3800 | 4.3800 | 4.3000 | 4.3200 | 4.3200 | 810,198 |
| Oct 31, 2023 | 4.3400 | 4.3800 | 4.2900 | 4.3200 | 4.3200 | 998,449 |
| Oct 30, 2023 | 4.3700 | 4.3700 | 4.2800 | 4.3000 | 4.3000 | 851,077 |
| Oct 27, 2023 | 4.3400 | 4.3900 | 4.2900 | 4.3600 | 4.3600 | 2,071,812 |
| Oct 26, 2023 | 4.4000 | 4.4000 | 4.3200 | 4.3500 | 4.3500 | 1,717,440 |
| Oct 25, 2023 | 4.4500 | 4.4500 | 4.3700 | 4.3800 | 4.3800 | 545,372 |
| Oct 24, 2023 | 4.3600 | 4.4800 | 4.3600 | 4.3900 | 4.3900 | 1,839,466 |
| Oct 20, 2023 | 4.3800 | 4.3800 | 4.3100 | 4.3300 | 4.3300 | 860,171 |
| Oct 19, 2023 | 4.3800 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 604,687 |
| Oct 18, 2023 | 4.3800 | 4.4400 | 4.3400 | 4.4000 | 4.4000 | 908,599 |
| Oct 17, 2023 | 4.3200 | 4.3800 | 4.3100 | 4.3800 | 4.3800 | 2,488,403 |
| Oct 16, 2023 | 4.2500 | 4.4700 | 4.1900 | 4.3300 | 4.3300 | 3,758,967 |
| Oct 13, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Oct 12, 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Oct 11, 2023 | 4.9000 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 154,020 |
| Oct 10, 2023 | 4.8500 | 4.8900 | 4.8300 | 4.8800 | 4.8800 | 1,012,197 |
| Oct 9, 2023 | 4.8300 | 4.8500 | 4.7200 | 4.8200 | 4.8200 | 760,046 |
| Oct 6, 2023 | 4.8300 | 4.8500 | 4.7500 | 4.8500 | 4.8500 | 138,409 |
| Oct 5, 2023 | 4.7300 | 4.8000 | 4.6900 | 4.8000 | 4.8000 | 453,445 |
| Oct 4, 2023 | 4.7600 | 4.7700 | 4.7100 | 4.7200 | 4.7200 | 528,017 |
| Oct 3, 2023 | 4.7400 | 4.7800 | 4.6400 | 4.7600 | 4.7600 | 696,029 |
| Oct 2, 2023 | 4.7000 | 4.7500 | 4.6200 | 4.7200 | 4.7200 | 313,068 |
| Sep 29, 2023 | 4.6900 | 4.7000 | 4.6400 | 4.7000 | 4.7000 | 1,117,281 |
| Sep 28, 2023 | 4.5600 | 4.6600 | 4.5600 | 4.6400 | 4.6400 | 711,249 |
| Sep 27, 2023 | 4.6300 | 4.6400 | 4.5500 | 4.6000 | 4.6000 | 393,142 |
| Sep 26, 2023 | 4.6800 | 4.7000 | 4.6000 | 4.6300 | 4.6300 | 401,456 |
| Sep 25, 2023 | 4.6400 | 4.6600 | 4.5900 | 4.6600 | 4.6600 | 239,960 |
| Sep 22, 2023 | 4.6000 | 4.6500 | 4.5200 | 4.6200 | 4.6200 | 710,851 |
| Sep 21, 2023 | 4.6800 | 4.6900 | 4.6300 | 4.6600 | 4.6600 | 1,448,825 |
| Sep 20, 2023 | 4.5800 | 4.7100 | 4.5800 | 4.7100 | 4.7100 | 1,365,045 |
| Sep 19, 2023 | 4.6400 | 4.6600 | 4.5400 | 4.5400 | 4.5400 | 517,165 |
| Sep 18, 2023 | 4.6000 | 4.6600 | 4.5500 | 4.6400 | 4.6400 | 666,907 |
| Sep 15, 2023 | 4.5300 | 4.6000 | 4.5200 | 4.5800 | 4.5800 | 1,097,251 |
| Sep 14, 2023 | 0.1600 Dividend | |||||
| Sep 14, 2023 | 4.6100 | 4.6100 | 4.4400 | 4.4600 | 4.4600 | 676,875 |
| Sep 13, 2023 | 4.6400 | 4.7300 | 4.6400 | 4.7000 | 4.5400 | 557,175 |
| Sep 12, 2023 | 4.6800 | 4.7500 | 4.6100 | 4.6700 | 4.5110 | 245,657 |
| Sep 11, 2023 | 4.7100 | 4.7200 | 4.6300 | 4.6400 | 4.4820 | 466,602 |
| Sep 8, 2023 | 4.6800 | 4.7000 | 4.6000 | 4.7000 | 4.5400 | 994,190 |
| Sep 7, 2023 | 4.7400 | 4.7400 | 4.6500 | 4.6700 | 4.5110 | 778,190 |
| Sep 6, 2023 | 4.8100 | 4.8200 | 4.6800 | 4.7200 | 4.5593 | 796,539 |
| Sep 5, 2023 | 4.8900 | 4.8900 | 4.8100 | 4.8100 | 4.6463 | 537,425 |
| Sep 4, 2023 | 4.9000 | 4.9000 | 4.8200 | 4.8900 | 4.7235 | 491,556 |
| Sep 1, 2023 | 4.8200 | 4.8800 | 4.8200 | 4.8400 | 4.6752 | 733,606 |
| Aug 31, 2023 | 4.9000 | 4.9400 | 4.8100 | 4.8300 | 4.6656 | 951,696 |
| Aug 30, 2023 | 4.9600 | 4.9600 | 4.8700 | 4.9100 | 4.7429 | 224,739 |
| Aug 29, 2023 | 4.9000 | 4.9700 | 4.8500 | 4.9100 | 4.7429 | 201,107 |
| Aug 28, 2023 | 4.8500 | 4.9200 | 4.8400 | 4.9200 | 4.7525 | 123,142 |
| Aug 25, 2023 | 4.8400 | 4.8900 | 4.8000 | 4.8800 | 4.7139 | 350,545 |
| Aug 24, 2023 | 4.9000 | 4.9000 | 4.8100 | 4.8300 | 4.6656 | 2,777,272 |
| Aug 23, 2023 | 4.9800 | 4.9800 | 4.8800 | 4.9000 | 4.7332 | 1,118,442 |
| Aug 22, 2023 | 4.9500 | 4.9600 | 4.9200 | 4.9600 | 4.7911 | 796,557 |
| Aug 21, 2023 | 4.9600 | 4.9700 | 4.9200 | 4.9400 | 4.7718 | 1,589,552 |
| Aug 18, 2023 | 4.9300 | 4.9600 | 4.8700 | 4.9400 | 4.7718 | 660,231 |
| Aug 17, 2023 | 5.1000 | 5.1300 | 4.8900 | 4.9500 | 4.7815 | 1,197,436 |
| Aug 16, 2023 | 5.3000 | 5.3200 | 4.9300 | 5.0300 | 4.8588 | 5,306,047 |
| Aug 15, 2023 | 5.5000 | 5.5300 | 5.4700 | 5.4900 | 5.3031 | 657,810 |
| Aug 14, 2023 | 5.5900 | 5.5900 | 5.5100 | 5.5300 | 5.3417 | 724,786 |
| Aug 11, 2023 | 5.5400 | 5.6000 | 5.5000 | 5.5800 | 5.3900 | 2,429,075 |
| Aug 10, 2023 | 5.3900 | 5.5600 | 5.3900 | 5.5500 | 5.3611 | 3,857,831 |
| Aug 9, 2023 | 5.4800 | 5.4800 | 5.3900 | 5.3900 | 5.2065 | 398,324 |
| Aug 8, 2023 | 5.5200 | 5.6400 | 5.3600 | 5.4400 | 5.2548 | 1,203,840 |
| Aug 7, 2023 | 5.5500 | 5.6100 | 5.5100 | 5.6100 | 5.4190 | 235,488 |
| Aug 4, 2023 | 5.5200 | 5.5500 | 5.4700 | 5.5500 | 5.3611 | 310,407 |
| Aug 3, 2023 | 5.5100 | 5.5800 | 5.4700 | 5.5100 | 5.3224 | 420,551 |
| Aug 2, 2023 | 5.5700 | 5.6100 | 5.5000 | 5.5200 | 5.3321 | 820,125 |
| Aug 1, 2023 | 5.5600 | 5.5900 | 5.5300 | 5.5700 | 5.3804 | 176,922 |
| Jul 31, 2023 | 5.5200 | 5.5800 | 5.5200 | 5.5800 | 5.3900 | 1,403,202 |
| Jul 28, 2023 | 5.5200 | 5.5500 | 5.5000 | 5.5000 | 5.3128 | 894,734 |
| Jul 27, 2023 | 5.5900 | 5.5900 | 5.5300 | 5.5500 | 5.3611 | 872,041 |
| Jul 26, 2023 | 5.5700 | 5.6000 | 5.5500 | 5.5600 | 5.3707 | 226,198 |
| Jul 25, 2023 | 5.5500 | 5.6100 | 5.5400 | 5.5500 | 5.3611 | 305,383 |
| Jul 24, 2023 | 5.5900 | 5.6200 | 5.5500 | 5.5700 | 5.3804 | 490,007 |
| Jul 21, 2023 | 5.5300 | 5.5900 | 5.5300 | 5.5500 | 5.3611 | 323,315 |
| Jul 20, 2023 | 5.5700 | 5.6000 | 5.4600 | 5.5200 | 5.3321 | 231,040 |
| Jul 19, 2023 | 5.5600 | 5.6200 | 5.5200 | 5.5700 | 5.3804 | 300,931 |
| Jul 18, 2023 | 5.4900 | 5.5400 | 5.4700 | 5.5400 | 5.3514 | 329,792 |
| Jul 17, 2023 | 5.5800 | 5.6100 | 5.4500 | 5.4700 | 5.2838 | 564,083 |
| Jul 13, 2023 | 5.4000 | 5.6000 | 5.4000 | 5.5800 | 5.3900 | 487,788 |
| Jul 12, 2023 | 5.3500 | 5.4800 | 5.3500 | 5.4100 | 5.2258 | 572,095 |
| Jul 11, 2023 | 5.3700 | 5.3900 | 5.3500 | 5.3500 | 5.1679 | 715,269 |
| Jul 10, 2023 | 5.4600 | 5.4600 | 5.3600 | 5.3600 | 5.1775 | 485,270 |
| Jul 7, 2023 | 5.4700 | 5.4800 | 5.3000 | 5.4800 | 5.2934 | 643,504 |
| Jul 6, 2023 | 5.5200 | 5.5200 | 5.4400 | 5.4700 | 5.2838 | 453,343 |
| Jul 5, 2023 | 5.5200 | 5.5600 | 5.4800 | 5.5100 | 5.3224 | 370,841 |
| Jul 4, 2023 | 5.4300 | 5.5500 | 5.3500 | 5.5400 | 5.3514 | 390,174 |
| Jul 3, 2023 | 5.4400 | 5.4600 | 5.3100 | 5.4300 | 5.2451 | 377,424 |
| Jun 30, 2023 | 5.3100 | 5.4600 | 5.3000 | 5.4200 | 5.2355 | 1,518,898 |
| Jun 29, 2023 | 5.3000 | 5.3300 | 5.2200 | 5.3200 | 5.1389 | 710,043 |
| Jun 28, 2023 | 5.1900 | 5.3200 | 5.1800 | 5.3200 | 5.1389 | 2,818,425 |
| Jun 27, 2023 | 5.1500 | 5.2000 | 5.1000 | 5.1600 | 4.9843 | 449,147 |
| Jun 26, 2023 | 5.2500 | 5.2800 | 5.1600 | 5.1800 | 5.0037 | 602,218 |
| Jun 23, 2023 | 5.2200 | 5.3000 | 5.2100 | 5.2600 | 5.0809 | 1,735,990 |
| Jun 22, 2023 | 5.2000 | 5.2800 | 5.1600 | 5.2100 | 5.0326 | 755,998 |
| Jun 21, 2023 | 5.2300 | 5.2700 | 5.1100 | 5.2000 | 5.0230 | 943,027 |
| Jun 20, 2023 | 5.1700 | 5.2400 | 5.1600 | 5.2100 | 5.0326 | 1,086,118 |
| Jun 19, 2023 | 5.1700 | 5.2100 | 5.0600 | 5.1800 | 5.0037 | 368,269 |
| Jun 16, 2023 | 5.0900 | 5.1500 | 5.0800 | 5.1500 | 4.9747 | 1,296,049 |
| Jun 15, 2023 | 5.1000 | 5.1000 | 5.0400 | 5.0500 | 4.8781 | 441,819 |
| Jun 14, 2023 | 4.9900 | 5.1000 | 4.9500 | 5.1000 | 4.9264 | 756,510 |
| Jun 13, 2023 | 5.0900 | 5.0900 | 4.9800 | 4.9800 | 4.8105 | 605,710 |
| Jun 12, 2023 | 5.1000 | 5.1300 | 5.0600 | 5.1300 | 4.9554 | 175,499 |
| Jun 9, 2023 | 5.0800 | 5.1000 | 5.0200 | 5.1000 | 4.9264 | 861,794 |
| Jun 8, 2023 | 5.1200 | 5.1400 | 5.0300 | 5.0700 | 4.8974 | 1,051,793 |
| Jun 7, 2023 | 5.1400 | 5.1500 | 5.0900 | 5.1000 | 4.9264 | 870,643 |
| Jun 6, 2023 | 4.9500 | 5.1500 | 4.9500 | 5.1500 | 4.9747 | 695,974 |
| Jun 2, 2023 | 5.0300 | 5.0300 | 4.9000 | 4.9500 | 4.7815 | 671,346 |
| Jun 1, 2023 | 5.0200 | 5.0700 | 5.0000 | 5.0300 | 4.8588 | 288,365 |
| May 31, 2023 | 5.0600 | 5.1000 | 4.9900 | 5.0200 | 4.8491 | 2,325,064 |
| May 30, 2023 | 5.1900 | 5.2100 | 5.0500 | 5.0500 | 4.8781 | 950,544 |
| May 29, 2023 | 5.1300 | 5.2000 | 5.1300 | 5.1800 | 5.0037 | 849,720 |
| May 26, 2023 | 5.1000 | 5.1300 | 5.0000 | 5.1200 | 4.9457 | 1,233,041 |
| May 25, 2023 | 4.9900 | 5.1100 | 4.9800 | 5.0700 | 4.8974 | 713,116 |
| May 24, 2023 | 4.8500 | 4.9900 | 4.8000 | 4.9800 | 4.8105 | 692,739 |
| May 23, 2023 | 4.8400 | 4.9200 | 4.8200 | 4.8500 | 4.6849 | 526,233 |
| May 22, 2023 | 5.0200 | 5.0200 | 4.8500 | 4.8500 | 4.6849 | 760,063 |
| May 19, 2023 | 4.9800 | 5.0400 | 4.9700 | 5.0300 | 4.8588 | 645,600 |
| May 18, 2023 | 4.9500 | 4.9800 | 4.9000 | 4.9800 | 4.8105 | 578,621 |
| May 17, 2023 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | 4.7815 | 567,476 |
| May 16, 2023 | 4.8700 | 4.9600 | 4.8400 | 4.9100 | 4.7429 | 2,182,753 |
| May 15, 2023 | 4.7900 | 4.8600 | 4.7900 | 4.8500 | 4.6849 | 603,336 |
| May 12, 2023 | 4.7000 | 4.7900 | 4.6800 | 4.7800 | 4.6173 | 855,321 |
| May 11, 2023 | 4.7600 | 4.7600 | 4.6200 | 4.6800 | 4.5207 | 1,187,785 |
| May 10, 2023 | 4.6300 | 4.7500 | 4.6300 | 4.7500 | 4.5883 | 1,037,071 |
| May 9, 2023 | 4.8200 | 4.8200 | 4.6200 | 4.6200 | 4.4627 | 2,031,401 |
| May 8, 2023 | 4.6600 | 4.8200 | 4.5900 | 4.8100 | 4.6463 | 912,417 |
| May 5, 2023 | 4.6800 | 4.7200 | 4.5900 | 4.7000 | 4.5400 | 565,818 |
| May 4, 2023 | 4.6400 | 4.6800 | 4.5700 | 4.6600 | 4.5014 | 554,866 |
| May 3, 2023 | 4.7400 | 4.7400 | 4.5900 | 4.5900 | 4.4337 | 608,488 |
| May 2, 2023 | 4.6500 | 4.7600 | 4.6400 | 4.7500 | 4.5883 | 654,911 |
| May 1, 2023 | 4.5000 | 4.6200 | 4.4600 | 4.6100 | 4.4531 | 787,890 |
| Apr 28, 2023 | 4.4800 | 4.5800 | 4.4700 | 4.5000 | 4.3468 | 411,608 |
| Apr 27, 2023 | 4.5500 | 4.5800 | 4.4800 | 4.4900 | 4.3371 | 682,434 |
| Apr 26, 2023 | 4.5800 | 4.5800 | 4.4500 | 4.5400 | 4.3854 | 580,675 |
| Apr 24, 2023 | 4.5800 | 4.5800 | 4.5000 | 4.5600 | 4.4048 | 167,425 |
Related Tickers
JHX.AX James Hardie Industries plc
54.72
-0.35%
BKW.AX Brickworks Limited
27.08
-0.33%
BLD.AX Boral Limited
5.74
+0.35%
IBJHF Ibstock plc
1.8300
0.00%
TGAFF Taiga Building Products Ltd.
2.4645
+2.69%
XYIGY Xinyi Glass Holdings Limited
20.55
+2.39%
ABC.AX Adbri Limited
3.1500
-0.32%
USLM United States Lime & Minerals, Inc.
304.00
-0.09%