ASX - Delayed Quote • AUD
APA Group (APA.AX)
At close: April 26 at 4:10 PM GMT+10
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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.35 | 8.41 | 8.28 | 8.32 | 8.32 | 2,960,252 |
Apr 24, 2024 | 8.51 | 8.53 | 8.43 | 8.46 | 8.46 | 1,990,008 |
Apr 23, 2024 | 8.45 | 8.53 | 8.41 | 8.52 | 8.52 | 2,485,480 |
Apr 22, 2024 | 8.39 | 8.47 | 8.38 | 8.47 | 8.47 | 3,541,803 |
Apr 19, 2024 | 8.31 | 8.35 | 8.24 | 8.35 | 8.35 | 2,285,179 |
Apr 18, 2024 | 8.26 | 8.41 | 8.25 | 8.37 | 8.37 | 2,612,458 |
Apr 17, 2024 | 8.21 | 8.33 | 8.18 | 8.32 | 8.32 | 2,214,413 |
Apr 16, 2024 | 8.30 | 8.31 | 8.18 | 8.19 | 8.19 | 1,790,856 |
Apr 15, 2024 | 8.35 | 8.35 | 8.29 | 8.35 | 8.35 | 1,604,073 |
Apr 12, 2024 | 8.34 | 8.43 | 8.27 | 8.39 | 8.39 | 1,721,553 |
Apr 11, 2024 | 8.47 | 8.49 | 8.35 | 8.39 | 8.39 | 2,536,199 |
Apr 10, 2024 | 8.59 | 8.65 | 8.57 | 8.59 | 8.59 | 1,611,964 |
Apr 9, 2024 | 8.51 | 8.56 | 8.49 | 8.54 | 8.54 | 1,662,138 |
Apr 8, 2024 | 8.56 | 8.58 | 8.44 | 8.48 | 8.48 | 1,917,118 |
Apr 5, 2024 | 8.41 | 8.54 | 8.40 | 8.53 | 8.53 | 2,121,093 |
Apr 4, 2024 | 8.45 | 8.51 | 8.40 | 8.48 | 8.48 | 2,004,496 |
Apr 3, 2024 | 8.40 | 8.48 | 8.36 | 8.36 | 8.36 | 2,025,342 |
Apr 2, 2024 | 8.38 | 8.48 | 8.34 | 8.40 | 8.40 | 2,259,104 |
Mar 28, 2024 | 8.40 | 8.44 | 8.34 | 8.41 | 8.41 | 3,522,139 |
Mar 27, 2024 | 8.34 | 8.38 | 8.29 | 8.29 | 8.29 | 1,852,791 |
Mar 26, 2024 | 8.39 | 8.40 | 8.30 | 8.34 | 8.34 | 3,356,352 |
Mar 25, 2024 | 8.25 | 8.31 | 8.20 | 8.27 | 8.27 | 2,222,225 |
Mar 22, 2024 | 8.28 | 8.28 | 8.12 | 8.23 | 8.23 | 2,792,121 |
Mar 21, 2024 | 8.38 | 8.38 | 8.26 | 8.29 | 8.29 | 3,154,289 |
Mar 20, 2024 | 8.30 | 8.33 | 8.25 | 8.30 | 8.30 | 2,761,177 |
Mar 19, 2024 | 8.25 | 8.35 | 8.25 | 8.29 | 8.29 | 2,090,829 |
Mar 18, 2024 | 8.20 | 8.32 | 8.17 | 8.26 | 8.26 | 3,023,715 |
Mar 15, 2024 | 8.10 | 8.29 | 8.09 | 8.21 | 8.21 | 12,483,305 |
Mar 14, 2024 | 8.08 | 8.14 | 8.05 | 8.11 | 8.11 | 3,359,833 |
Mar 13, 2024 | 8.11 | 8.13 | 8.03 | 8.11 | 8.11 | 2,061,695 |
Mar 12, 2024 | 8.09 | 8.12 | 8.04 | 8.09 | 8.09 | 1,363,435 |
Mar 11, 2024 | 8.10 | 8.10 | 8.01 | 8.05 | 8.05 | 1,532,672 |
Mar 8, 2024 | 8.05 | 8.15 | 8.02 | 8.10 | 8.10 | 3,065,563 |
Mar 7, 2024 | 8.00 | 8.12 | 7.95 | 8.02 | 8.02 | 4,285,239 |
Mar 6, 2024 | 7.79 | 7.98 | 7.79 | 7.94 | 7.94 | 3,115,462 |
Mar 5, 2024 | 7.82 | 7.88 | 7.78 | 7.82 | 7.82 | 2,566,585 |
Mar 4, 2024 | 7.90 | 7.94 | 7.86 | 7.88 | 7.88 | 2,242,472 |
Mar 1, 2024 | 7.86 | 7.90 | 7.82 | 7.88 | 7.88 | 2,805,642 |
Feb 29, 2024 | 7.94 | 7.97 | 7.81 | 7.85 | 7.85 | 13,427,515 |
Feb 28, 2024 | 7.89 | 8.01 | 7.87 | 7.96 | 7.96 | 2,534,174 |
Feb 27, 2024 | 7.93 | 7.97 | 7.86 | 7.89 | 7.89 | 7,455,463 |
Feb 26, 2024 | 8.18 | 8.18 | 7.94 | 7.97 | 7.97 | 3,242,228 |
Feb 23, 2024 | 8.24 | 8.29 | 8.14 | 8.18 | 8.18 | 2,120,271 |
Feb 22, 2024 | 8.12 | 8.28 | 8.02 | 8.26 | 8.26 | 3,265,614 |
Feb 21, 2024 | 7.96 | 8.17 | 7.93 | 8.16 | 8.16 | 3,549,791 |
Feb 20, 2024 | 8.01 | 8.02 | 7.91 | 8.01 | 8.01 | 4,231,083 |
Feb 19, 2024 | 8.06 | 8.09 | 7.99 | 8.04 | 8.04 | 1,619,776 |
Feb 16, 2024 | 8.15 | 8.16 | 8.08 | 8.08 | 8.08 | 2,192,557 |
Feb 15, 2024 | 8.04 | 8.12 | 8.03 | 8.05 | 8.05 | 2,922,257 |
Feb 14, 2024 | 8.05 | 8.14 | 8.02 | 8.05 | 8.05 | 3,255,782 |
Feb 13, 2024 | 8.25 | 8.30 | 8.17 | 8.19 | 8.19 | 1,799,488 |
Feb 12, 2024 | 8.24 | 8.31 | 8.23 | 8.23 | 8.23 | 936,780 |
Feb 9, 2024 | 8.36 | 8.38 | 8.22 | 8.24 | 8.24 | 2,659,504 |
Feb 8, 2024 | 8.36 | 8.43 | 8.30 | 8.37 | 8.37 | 1,871,399 |
Feb 7, 2024 | 8.29 | 8.39 | 8.29 | 8.34 | 8.34 | 1,985,423 |
Feb 6, 2024 | 8.30 | 8.36 | 8.27 | 8.30 | 8.30 | 1,845,697 |
Feb 5, 2024 | 8.41 | 8.44 | 8.30 | 8.35 | 8.35 | 2,341,949 |
Feb 2, 2024 | 8.43 | 8.52 | 8.40 | 8.43 | 8.43 | 2,302,008 |
Feb 1, 2024 | 8.51 | 8.51 | 8.33 | 8.42 | 8.42 | 2,129,555 |
Jan 31, 2024 | 8.39 | 8.60 | 8.39 | 8.49 | 8.49 | 5,060,863 |
Jan 30, 2024 | 8.31 | 8.39 | 8.25 | 8.36 | 8.36 | 1,905,035 |
Jan 29, 2024 | 8.20 | 8.35 | 8.18 | 8.28 | 8.28 | 1,898,897 |
Jan 25, 2024 | 8.25 | 8.26 | 8.16 | 8.20 | 8.20 | 2,360,958 |
Jan 24, 2024 | 8.25 | 8.27 | 8.17 | 8.22 | 8.22 | 1,296,901 |
Jan 23, 2024 | 8.15 | 8.30 | 8.14 | 8.22 | 8.22 | 3,348,570 |
Jan 22, 2024 | 8.09 | 8.15 | 8.07 | 8.14 | 8.14 | 2,463,271 |
Jan 19, 2024 | 8.14 | 8.20 | 8.06 | 8.10 | 8.10 | 2,786,880 |
Jan 18, 2024 | 8.21 | 8.28 | 8.11 | 8.11 | 8.11 | 1,993,621 |
Jan 17, 2024 | 8.23 | 8.41 | 8.23 | 8.31 | 8.31 | 2,695,994 |
Jan 16, 2024 | 8.30 | 8.33 | 8.18 | 8.23 | 8.23 | 2,145,810 |
Jan 15, 2024 | 8.36 | 8.39 | 8.33 | 8.38 | 8.38 | 188,497 |
Jan 12, 2024 | 8.49 | 8.50 | 8.32 | 8.38 | 8.38 | 1,465,425 |
Jan 11, 2024 | 8.57 | 8.58 | 8.48 | 8.54 | 8.54 | 2,531,771 |
Jan 10, 2024 | 8.64 | 8.66 | 8.52 | 8.55 | 8.55 | 1,412,765 |
Jan 9, 2024 | 8.61 | 8.67 | 8.57 | 8.63 | 8.63 | 1,061,904 |
Jan 8, 2024 | 8.58 | 8.62 | 8.52 | 8.58 | 8.58 | 1,328,227 |
Jan 5, 2024 | 8.51 | 8.60 | 8.48 | 8.57 | 8.57 | 1,314,061 |
Jan 4, 2024 | 8.48 | 8.54 | 8.40 | 8.53 | 8.53 | 1,890,726 |
Jan 3, 2024 | 8.51 | 8.52 | 8.44 | 8.46 | 8.46 | 1,295,593 |
Jan 2, 2024 | 8.55 | 8.60 | 8.52 | 8.52 | 8.52 | 734,741 |
Dec 29, 2023 | 8.52 | 8.58 | 8.46 | 8.54 | 8.54 | 1,806,826 |
Dec 28, 2023 | 0.27 Dividend | |||||
Dec 28, 2023 | 8.47 | 8.53 | 8.45 | 8.52 | 8.52 | 1,409,812 |
Dec 27, 2023 | 8.71 | 8.80 | 8.70 | 8.73 | 8.46 | 1,714,485 |
Dec 22, 2023 | 8.74 | 8.76 | 8.67 | 8.68 | 8.42 | 1,812,956 |
Dec 21, 2023 | 8.73 | 8.74 | 8.63 | 8.71 | 8.45 | 3,117,643 |
Dec 20, 2023 | 8.78 | 8.78 | 8.65 | 8.69 | 8.43 | 2,765,053 |
Dec 19, 2023 | 8.67 | 8.75 | 8.59 | 8.73 | 8.46 | 6,964,053 |
Dec 18, 2023 | 8.84 | 8.84 | 8.63 | 8.67 | 8.41 | 2,937,974 |
Dec 15, 2023 | 8.84 | 8.91 | 8.79 | 8.86 | 8.59 | 11,220,905 |
Dec 14, 2023 | 8.88 | 8.90 | 8.75 | 8.77 | 8.50 | 2,774,821 |
Dec 13, 2023 | 8.61 | 8.75 | 8.61 | 8.69 | 8.43 | 1,496,241 |
Dec 12, 2023 | 8.61 | 8.69 | 8.54 | 8.67 | 8.41 | 1,733,999 |
Dec 11, 2023 | 8.63 | 8.70 | 8.61 | 8.65 | 8.39 | 1,395,333 |
Dec 8, 2023 | 8.63 | 8.70 | 8.57 | 8.70 | 8.44 | 1,962,514 |
Dec 7, 2023 | 8.55 | 8.72 | 8.55 | 8.71 | 8.45 | 1,917,180 |
Dec 6, 2023 | 8.53 | 8.64 | 8.51 | 8.59 | 8.33 | 3,286,393 |
Dec 5, 2023 | 8.47 | 8.56 | 8.43 | 8.49 | 8.23 | 2,032,214 |
Dec 4, 2023 | 8.62 | 8.64 | 8.51 | 8.51 | 8.25 | 2,196,039 |
Dec 1, 2023 | 8.52 | 8.58 | 8.45 | 8.54 | 8.28 | 1,711,379 |
Nov 30, 2023 | 8.44 | 8.53 | 8.39 | 8.53 | 8.27 | 7,228,503 |
Nov 29, 2023 | 8.44 | 8.48 | 8.40 | 8.42 | 8.16 | 1,747,627 |
Nov 28, 2023 | 8.35 | 8.49 | 8.32 | 8.42 | 8.16 | 6,268,250 |
Nov 27, 2023 | 8.47 | 8.49 | 8.29 | 8.33 | 8.08 | 1,371,997 |
Nov 24, 2023 | 8.36 | 8.45 | 8.31 | 8.39 | 8.14 | 1,326,982 |
Nov 23, 2023 | 8.33 | 8.44 | 8.26 | 8.34 | 8.09 | 2,414,491 |
Nov 22, 2023 | 8.28 | 8.36 | 8.25 | 8.29 | 8.04 | 1,365,029 |
Nov 21, 2023 | 8.30 | 8.30 | 8.14 | 8.26 | 8.01 | 2,941,808 |
Nov 20, 2023 | 8.40 | 8.42 | 8.26 | 8.29 | 8.04 | 2,739,063 |
Nov 17, 2023 | 8.45 | 8.45 | 8.34 | 8.34 | 8.09 | 1,998,987 |
Nov 16, 2023 | 8.49 | 8.51 | 8.38 | 8.39 | 8.14 | 1,553,679 |
Nov 15, 2023 | 8.40 | 8.54 | 8.35 | 8.45 | 8.19 | 2,859,061 |
Nov 14, 2023 | 8.23 | 8.29 | 8.17 | 8.25 | 8.00 | 1,490,152 |
Nov 13, 2023 | 8.25 | 8.29 | 8.19 | 8.19 | 7.94 | 1,235,191 |
Nov 10, 2023 | 8.28 | 8.30 | 8.24 | 8.24 | 7.99 | 2,009,505 |
Nov 9, 2023 | 8.38 | 8.38 | 8.31 | 8.35 | 8.10 | 1,791,686 |
Nov 8, 2023 | 8.35 | 8.40 | 8.29 | 8.38 | 8.13 | 12,502,794 |
Nov 7, 2023 | 8.36 | 8.39 | 8.27 | 8.27 | 8.02 | 2,291,405 |
Nov 6, 2023 | 8.37 | 8.39 | 8.27 | 8.33 | 8.08 | 1,887,986 |
Nov 3, 2023 | 8.39 | 8.40 | 8.30 | 8.37 | 8.12 | 1,685,501 |
Nov 2, 2023 | 8.38 | 8.40 | 8.18 | 8.22 | 7.97 | 1,979,521 |
Nov 1, 2023 | 8.26 | 8.32 | 8.19 | 8.27 | 8.02 | 1,855,687 |
Oct 31, 2023 | 8.24 | 8.30 | 8.22 | 8.24 | 7.99 | 2,970,113 |
Oct 30, 2023 | 8.16 | 8.26 | 8.14 | 8.22 | 7.97 | 1,932,526 |
Oct 27, 2023 | 8.19 | 8.40 | 8.18 | 8.30 | 8.05 | 2,993,087 |
Oct 26, 2023 | 8.01 | 8.19 | 7.99 | 8.16 | 7.91 | 5,551,949 |
Oct 25, 2023 | 8.04 | 8.07 | 7.91 | 8.07 | 7.83 | 2,994,788 |
Oct 24, 2023 | 7.99 | 8.05 | 7.96 | 8.02 | 7.78 | 2,524,199 |
Oct 23, 2023 | 7.94 | 8.05 | 7.90 | 8.02 | 7.78 | 1,812,846 |
Oct 20, 2023 | 7.93 | 8.02 | 7.87 | 7.97 | 7.73 | 2,827,576 |
Oct 19, 2023 | 8.02 | 8.04 | 7.91 | 8.00 | 7.76 | 3,302,869 |
Oct 18, 2023 | 8.17 | 8.19 | 8.04 | 8.06 | 7.82 | 3,142,100 |
Oct 17, 2023 | 8.26 | 8.31 | 8.17 | 8.19 | 7.94 | 3,412,689 |
Oct 16, 2023 | 8.36 | 8.41 | 8.25 | 8.25 | 8.00 | 2,021,841 |
Oct 13, 2023 | 8.32 | 8.39 | 8.30 | 8.34 | 8.09 | 2,452,122 |
Oct 12, 2023 | 8.41 | 8.41 | 8.29 | 8.29 | 8.04 | 1,808,374 |
Oct 11, 2023 | 8.30 | 8.41 | 8.30 | 8.31 | 8.06 | 4,636,055 |
Oct 10, 2023 | 8.08 | 8.32 | 8.08 | 8.26 | 8.01 | 3,098,904 |
Oct 9, 2023 | 8.16 | 8.16 | 8.07 | 8.07 | 7.83 | 1,735,322 |
Oct 6, 2023 | 8.11 | 8.17 | 8.04 | 8.08 | 7.83 | 1,856,851 |
Oct 5, 2023 | 8.10 | 8.20 | 8.08 | 8.15 | 7.90 | 2,547,693 |
Oct 4, 2023 | 8.03 | 8.16 | 8.03 | 8.08 | 7.83 | 2,413,279 |
Oct 3, 2023 | 8.26 | 8.28 | 8.03 | 8.03 | 7.79 | 4,103,412 |
Oct 2, 2023 | 8.29 | 8.39 | 8.29 | 8.36 | 8.11 | 1,120,690 |
Sep 29, 2023 | 8.35 | 8.40 | 8.30 | 8.30 | 8.05 | 3,047,429 |
Sep 28, 2023 | 8.33 | 8.35 | 8.28 | 8.30 | 8.05 | 3,095,760 |
Sep 27, 2023 | 8.37 | 8.45 | 8.36 | 8.39 | 8.14 | 1,949,538 |
Sep 26, 2023 | 8.40 | 8.48 | 8.36 | 8.44 | 8.18 | 2,550,903 |
Sep 25, 2023 | 8.43 | 8.50 | 8.38 | 8.48 | 8.22 | 2,676,217 |
Sep 22, 2023 | 8.26 | 8.44 | 8.26 | 8.44 | 8.18 | 2,934,549 |
Sep 21, 2023 | 8.50 | 8.57 | 8.42 | 8.42 | 8.16 | 3,925,722 |
Sep 20, 2023 | 8.56 | 8.60 | 8.50 | 8.54 | 8.28 | 2,939,804 |
Sep 19, 2023 | 8.58 | 8.59 | 8.52 | 8.55 | 8.29 | 2,313,642 |
Sep 18, 2023 | 8.66 | 8.68 | 8.55 | 8.60 | 8.34 | 1,319,207 |
Sep 15, 2023 | 8.72 | 8.74 | 8.65 | 8.68 | 8.42 | 3,896,970 |
Sep 14, 2023 | 8.57 | 8.66 | 8.53 | 8.64 | 8.38 | 2,534,026 |
Sep 13, 2023 | 8.59 | 8.61 | 8.56 | 8.57 | 8.31 | 1,742,135 |
Sep 12, 2023 | 8.70 | 8.70 | 8.57 | 8.60 | 8.34 | 2,376,596 |
Sep 11, 2023 | 8.59 | 8.69 | 8.55 | 8.65 | 8.39 | 2,124,962 |
Sep 8, 2023 | 8.56 | 8.64 | 8.52 | 8.60 | 8.34 | 1,622,574 |
Sep 7, 2023 | 8.60 | 8.62 | 8.51 | 8.51 | 8.25 | 2,773,918 |
Sep 6, 2023 | 8.79 | 8.79 | 8.60 | 8.60 | 8.34 | 2,830,153 |
Sep 5, 2023 | 8.72 | 8.81 | 8.70 | 8.80 | 8.53 | 1,880,099 |
Sep 4, 2023 | 8.77 | 8.81 | 8.66 | 8.74 | 8.47 | 3,284,434 |
Sep 1, 2023 | 8.93 | 8.95 | 8.75 | 8.76 | 8.49 | 3,179,871 |
Aug 31, 2023 | 8.94 | 9.09 | 8.94 | 8.99 | 8.72 | 12,270,265 |
Aug 30, 2023 | 8.87 | 9.01 | 8.87 | 8.90 | 8.63 | 10,779,865 |
Aug 29, 2023 | 8.83 | 9.04 | 8.83 | 8.92 | 8.65 | 4,940,946 |
Aug 28, 2023 | 8.84 | 8.97 | 8.77 | 8.79 | 8.52 | 6,275,018 |
Aug 25, 2023 | 8.85 | 8.91 | 8.70 | 8.71 | 8.45 | 2,715,393 |
Aug 24, 2023 | 9.03 | 9.10 | 8.86 | 8.95 | 8.68 | 10,919,167 |
Aug 23, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 8.98 | - |
Aug 22, 2023 | 9.15 | 9.27 | 9.10 | 9.26 | 8.98 | 1,271,016 |
Aug 21, 2023 | 9.31 | 9.32 | 9.18 | 9.18 | 8.90 | 1,047,790 |
Aug 18, 2023 | 9.25 | 9.36 | 9.22 | 9.31 | 9.03 | 1,455,140 |
Aug 17, 2023 | 9.40 | 9.43 | 9.27 | 9.28 | 9.00 | 1,769,978 |
Aug 16, 2023 | 9.41 | 9.48 | 9.36 | 9.41 | 9.12 | 1,348,178 |
Aug 15, 2023 | 9.50 | 9.52 | 9.42 | 9.49 | 9.20 | 1,573,569 |
Aug 14, 2023 | 9.56 | 9.59 | 9.45 | 9.53 | 9.24 | 953,023 |
Aug 11, 2023 | 9.64 | 9.68 | 9.58 | 9.58 | 9.29 | 974,955 |
Aug 10, 2023 | 9.63 | 9.74 | 9.61 | 9.66 | 9.37 | 1,328,626 |
Aug 9, 2023 | 9.64 | 9.67 | 9.56 | 9.59 | 9.30 | 1,353,163 |
Aug 8, 2023 | 9.58 | 9.65 | 9.55 | 9.64 | 9.35 | 3,214,561 |
Aug 7, 2023 | 9.60 | 9.70 | 9.57 | 9.62 | 9.33 | 1,230,165 |
Aug 4, 2023 | 9.59 | 9.66 | 9.55 | 9.60 | 9.31 | 2,500,255 |
Aug 3, 2023 | 9.71 | 9.77 | 9.70 | 9.72 | 9.42 | 2,001,593 |
Aug 2, 2023 | 9.87 | 9.90 | 9.77 | 9.80 | 9.50 | 1,760,869 |
Aug 1, 2023 | 10.04 | 10.04 | 9.91 | 9.98 | 9.68 | 1,215,029 |
Jul 31, 2023 | 10.02 | 10.05 | 9.95 | 10.00 | 9.70 | 2,047,741 |
Jul 28, 2023 | 9.97 | 10.05 | 9.87 | 10.02 | 9.72 | 1,592,917 |
Jul 27, 2023 | 9.84 | 10.14 | 9.84 | 10.08 | 9.77 | 2,752,814 |
Jul 26, 2023 | 9.90 | 9.94 | 9.77 | 9.84 | 9.54 | 1,505,498 |
Jul 25, 2023 | 9.84 | 9.87 | 9.73 | 9.86 | 9.56 | 1,729,225 |
Jul 24, 2023 | 9.78 | 9.85 | 9.75 | 9.84 | 9.54 | 1,867,439 |
Jul 21, 2023 | 9.69 | 9.78 | 9.69 | 9.75 | 9.45 | 1,474,797 |
Jul 20, 2023 | 9.88 | 9.88 | 9.74 | 9.74 | 9.44 | 2,250,577 |
Jul 19, 2023 | 9.81 | 9.86 | 9.74 | 9.84 | 9.54 | 1,600,577 |
Jul 18, 2023 | 9.83 | 9.86 | 9.73 | 9.81 | 9.51 | 1,505,632 |
Jul 17, 2023 | 9.80 | 9.91 | 9.76 | 9.87 | 9.57 | 1,527,863 |
Jul 14, 2023 | 9.81 | 9.88 | 9.75 | 9.84 | 9.54 | 1,627,996 |
Jul 13, 2023 | 9.78 | 9.89 | 9.73 | 9.81 | 9.51 | 3,143,448 |
Jul 12, 2023 | 9.72 | 9.79 | 9.69 | 9.70 | 9.41 | 1,929,071 |
Jul 11, 2023 | 9.70 | 9.81 | 9.67 | 9.73 | 9.43 | 1,931,847 |
Jul 10, 2023 | 9.69 | 9.79 | 9.54 | 9.54 | 9.25 | 1,751,890 |
Jul 7, 2023 | 9.71 | 9.76 | 9.51 | 9.70 | 9.41 | 4,159,573 |
Jul 6, 2023 | 9.86 | 9.92 | 9.81 | 9.86 | 9.56 | 2,874,620 |
Jul 5, 2023 | 9.79 | 9.90 | 9.76 | 9.84 | 9.54 | 2,342,262 |
Jul 4, 2023 | 9.79 | 9.86 | 9.69 | 9.80 | 9.50 | 1,848,256 |
Jul 3, 2023 | 9.70 | 9.90 | 9.70 | 9.82 | 9.52 | 2,226,222 |
Jun 30, 2023 | 9.70 | 9.78 | 9.68 | 9.69 | 9.40 | 2,826,493 |
Jun 29, 2023 | 0.29 Dividend | |||||
Jun 29, 2023 | 9.77 | 9.79 | 9.67 | 9.69 | 9.40 | 2,881,394 |
Jun 28, 2023 | 10.06 | 10.07 | 9.96 | 10.02 | 9.43 | 1,652,585 |
Jun 27, 2023 | 9.99 | 10.07 | 9.98 | 10.03 | 9.44 | 3,896,216 |
Jun 26, 2023 | 9.99 | 10.09 | 9.89 | 9.93 | 9.35 | 2,213,281 |
Jun 23, 2023 | 9.99 | 10.08 | 9.92 | 10.01 | 9.43 | 2,109,548 |
Jun 22, 2023 | 10.10 | 10.11 | 9.99 | 9.99 | 9.41 | 2,290,555 |
Jun 21, 2023 | 10.05 | 10.13 | 10.02 | 10.07 | 9.48 | 1,714,793 |
Jun 20, 2023 | 10.07 | 10.15 | 10.01 | 10.06 | 9.47 | 1,984,229 |
Jun 19, 2023 | 9.83 | 10.06 | 9.82 | 10.04 | 9.45 | 2,269,056 |
Jun 16, 2023 | 9.99 | 10.10 | 9.81 | 9.81 | 9.24 | 6,791,771 |
Jun 15, 2023 | 10.00 | 10.08 | 9.92 | 9.96 | 9.38 | 4,753,839 |
Jun 14, 2023 | 10.13 | 10.18 | 10.01 | 10.04 | 9.45 | 2,848,374 |
Jun 13, 2023 | 10.15 | 10.29 | 10.15 | 10.15 | 9.56 | 1,827,364 |
Jun 9, 2023 | 10.21 | 10.24 | 10.13 | 10.15 | 9.56 | 1,386,621 |
Jun 8, 2023 | 10.22 | 10.27 | 10.12 | 10.24 | 9.64 | 1,937,285 |
Jun 7, 2023 | 10.15 | 10.22 | 10.12 | 10.15 | 9.56 | 4,613,569 |
Jun 6, 2023 | 10.08 | 10.22 | 10.02 | 10.14 | 9.55 | 4,456,262 |
Jun 5, 2023 | 10.19 | 10.29 | 10.11 | 10.11 | 9.52 | 2,159,521 |
Jun 2, 2023 | 10.10 | 10.23 | 10.08 | 10.13 | 9.54 | 1,837,327 |
Jun 1, 2023 | 10.15 | 10.29 | 10.07 | 10.07 | 9.48 | 1,951,605 |
May 31, 2023 | 10.09 | 10.27 | 10.04 | 10.04 | 9.45 | 9,229,571 |
May 30, 2023 | 10.10 | 10.15 | 10.04 | 10.08 | 9.49 | 1,313,564 |
May 29, 2023 | 10.06 | 10.13 | 10.02 | 10.10 | 9.51 | 987,143 |
May 26, 2023 | 10.11 | 10.16 | 10.06 | 10.07 | 9.48 | 1,228,860 |
May 25, 2023 | 9.98 | 10.18 | 9.98 | 10.10 | 9.51 | 2,034,687 |
May 24, 2023 | 10.04 | 10.11 | 10.02 | 10.07 | 9.48 | 1,444,275 |
May 23, 2023 | 10.16 | 10.21 | 10.04 | 10.05 | 9.46 | 1,050,780 |
May 22, 2023 | 10.18 | 10.23 | 10.07 | 10.13 | 9.54 | 856,090 |
May 19, 2023 | 10.18 | 10.22 | 10.12 | 10.20 | 9.60 | 968,582 |
May 18, 2023 | 10.08 | 10.24 | 10.03 | 10.20 | 9.60 | 1,560,342 |
May 17, 2023 | 10.11 | 10.18 | 10.02 | 10.10 | 9.51 | 1,207,701 |
May 16, 2023 | 10.18 | 10.21 | 10.12 | 10.13 | 9.54 | 1,478,141 |
May 15, 2023 | 10.23 | 10.35 | 10.22 | 10.25 | 9.65 | 2,467,852 |
May 12, 2023 | 10.29 | 10.38 | 10.24 | 10.26 | 9.66 | 1,304,085 |
May 11, 2023 | 10.38 | 10.44 | 10.20 | 10.27 | 9.67 | 1,822,112 |
May 10, 2023 | 10.45 | 10.52 | 10.40 | 10.44 | 9.83 | 2,570,955 |
May 9, 2023 | 10.48 | 10.52 | 10.41 | 10.46 | 9.85 | 1,660,486 |
May 8, 2023 | 10.45 | 10.50 | 10.32 | 10.48 | 9.87 | 1,665,990 |
May 5, 2023 | 10.35 | 10.45 | 10.35 | 10.41 | 9.80 | 1,296,151 |
May 4, 2023 | 10.10 | 10.35 | 10.10 | 10.32 | 9.72 | 1,278,006 |
May 3, 2023 | 10.32 | 10.36 | 10.14 | 10.16 | 9.57 | 2,567,021 |
May 2, 2023 | 10.38 | 10.44 | 10.31 | 10.38 | 9.77 | 2,183,411 |
May 1, 2023 | 10.35 | 10.50 | 10.32 | 10.43 | 9.82 | 1,797,000 |
Apr 28, 2023 | 10.40 | 10.46 | 10.24 | 10.28 | 9.68 | 1,749,697 |
Apr 27, 2023 | 10.40 | 10.49 | 10.35 | 10.43 | 9.82 | 1,498,696 |
Apr 26, 2023 | 10.60 | 10.60 | 10.42 | 10.42 | 9.81 | 2,782,445 |