ASX - Delayed Quote • AUD
Aspen Group (APZ.AX)
At close: 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 | 1.7400 | 1.7400 | 1.7150 | 1.7400 | 1.7400 | 640 |
| Apr 24, 2024 | 1.7200 | 1.7350 | 1.7200 | 1.7200 | 1.7200 | 7,337 |
| Apr 23, 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 8,725 |
| Apr 22, 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 1,831 |
| Apr 19, 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 26,292 |
| Apr 18, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 521 |
| Apr 17, 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.7300 | 11,185 |
| Apr 16, 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 31,944 |
| Apr 15, 2024 | 1.7450 | 1.7450 | 1.7300 | 1.7300 | 1.7300 | 19,926 |
| Apr 12, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7450 | 1.7450 | 15,993 |
| Apr 11, 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 18,745 |
| Apr 10, 2024 | 1.7400 | 1.7500 | 1.7150 | 1.7150 | 1.7150 | 95,280 |
| Apr 9, 2024 | 1.7050 | 1.7100 | 1.6900 | 1.6900 | 1.6900 | 81,466 |
| Apr 8, 2024 | 1.7200 | 1.7350 | 1.6950 | 1.6950 | 1.6950 | 78,216 |
| Apr 5, 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 10,600 |
| Apr 4, 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 404,731 |
| Apr 3, 2024 | 1.6900 | 1.7150 | 1.6900 | 1.6900 | 1.6900 | 43,586 |
| Apr 2, 2024 | 1.6900 | 1.7150 | 1.6850 | 1.6900 | 1.6900 | 44,075 |
| Mar 28, 2024 | 1.7250 | 1.7750 | 1.6900 | 1.6900 | 1.6900 | 224,076 |
| Mar 27, 2024 | 1.7300 | 1.7500 | 1.7250 | 1.7350 | 1.7350 | 2,395 |
| Mar 26, 2024 | 1.7450 | 1.7550 | 1.7400 | 1.7500 | 1.7500 | 29,137 |
| Mar 25, 2024 | 1.7500 | 1.7600 | 1.7250 | 1.7250 | 1.7250 | 19,387 |
| Mar 22, 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 8,591 |
| Mar 21, 2024 | 1.7500 | 1.7800 | 1.7250 | 1.7800 | 1.7800 | 605,449 |
| Mar 20, 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 18,607 |
| Mar 19, 2024 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 85,631 |
| Mar 18, 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 33,406 |
| Mar 15, 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7600 | 132,723 |
| Mar 14, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| Mar 13, 2024 | 1.8300 | 1.8300 | 1.7800 | 1.7850 | 1.7850 | 2,083 |
| Mar 12, 2024 | 1.8150 | 1.8200 | 1.7800 | 1.8150 | 1.8150 | 78,658 |
| Mar 11, 2024 | 1.7600 | 1.8300 | 1.7600 | 1.8150 | 1.8150 | 42,253 |
| Mar 8, 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7550 | 1.7550 | 7,894 |
| Mar 7, 2024 | 1.7100 | 1.7550 | 1.7100 | 1.7550 | 1.7550 | 116,855 |
| Mar 6, 2024 | 1.7200 | 1.7200 | 1.7050 | 1.7200 | 1.7200 | 111,635 |
| Mar 5, 2024 | 1.6950 | 1.7150 | 1.6950 | 1.7150 | 1.7150 | 4,648 |
| Mar 4, 2024 | 1.7100 | 1.7100 | 1.6750 | 1.6750 | 1.6750 | 78,582 |
| Mar 1, 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6950 | 1.6950 | 107,687 |
| Feb 29, 2024 | 1.6900 | 1.7150 | 1.6850 | 1.7050 | 1.7050 | 529,822 |
| Feb 28, 2024 | 1.7050 | 1.7200 | 1.6900 | 1.6950 | 1.6950 | 508,939 |
| Feb 27, 2024 | 1.7050 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 62,650 |
| Feb 26, 2024 | 1.7300 | 1.7550 | 1.7300 | 1.7400 | 1.7400 | 27,851 |
| Feb 23, 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7300 | 1.7300 | 207,164 |
| Feb 22, 2024 | 1.6500 | 1.7200 | 1.6500 | 1.7200 | 1.7200 | 382,464 |
| Feb 21, 2024 | 1.6600 | 1.6850 | 1.6500 | 1.6850 | 1.6850 | 40,952 |
| Feb 20, 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6650 | 1.6650 | 26,907 |
| Feb 19, 2024 | 1.6900 | 1.6900 | 1.6550 | 1.6650 | 1.6650 | 7,240 |
| Feb 16, 2024 | 1.7050 | 1.7050 | 1.6700 | 1.6900 | 1.6900 | 732,951 |
| Feb 15, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 8,293 |
| Feb 14, 2024 | 1.7000 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 19,501 |
| Feb 13, 2024 | 1.7050 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 19,762 |
| Feb 12, 2024 | 1.7050 | 1.7100 | 1.6950 | 1.7050 | 1.7050 | 642,986 |
| Feb 9, 2024 | 1.6750 | 1.6900 | 1.6700 | 1.6850 | 1.6850 | 45,029 |
| Feb 8, 2024 | 1.6850 | 1.6900 | 1.6700 | 1.6750 | 1.6750 | 436,902 |
| Feb 7, 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 48,131 |
| Feb 6, 2024 | 1.7050 | 1.7050 | 1.6700 | 1.6700 | 1.6700 | 27,986 |
| Feb 5, 2024 | 1.7050 | 1.7050 | 1.6800 | 1.6800 | 1.6800 | 17,908 |
| Feb 2, 2024 | 1.7250 | 1.7300 | 1.7050 | 1.7050 | 1.7050 | 49,973 |
| Feb 1, 2024 | 1.7250 | 1.7250 | 1.7100 | 1.7250 | 1.7250 | 11,221 |
| Jan 31, 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 352,173 |
| Jan 30, 2024 | 1.7450 | 1.7475 | 1.7050 | 1.7300 | 1.7300 | 67,891 |
| Jan 29, 2024 | 1.7100 | 1.7600 | 1.7100 | 1.7600 | 1.7600 | 148,993 |
| Jan 25, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 7,674 |
| Jan 24, 2024 | 1.7150 | 1.7500 | 1.7150 | 1.7500 | 1.7500 | 10,681 |
| Jan 23, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 128,981 |
| Jan 22, 2024 | 1.6600 | 1.6950 | 1.6450 | 1.6500 | 1.6500 | 250,615 |
| Jan 19, 2024 | 1.7200 | 1.7200 | 1.6550 | 1.6600 | 1.6600 | 18,439 |
| Jan 18, 2024 | 1.7200 | 1.7200 | 1.6900 | 1.6900 | 1.6900 | 24,183 |
| Jan 17, 2024 | 1.7200 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 476,155 |
| Jan 16, 2024 | 1.6650 | 1.7500 | 1.6650 | 1.7500 | 1.7500 | 34,843 |
| Jan 15, 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 7,134 |
| Jan 12, 2024 | 1.7000 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 39,021 |
| Jan 11, 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 85,421 |
| Jan 10, 2024 | 1.6600 | 1.7100 | 1.6600 | 1.6800 | 1.6800 | 18,190 |
| Jan 9, 2024 | 1.6850 | 1.7050 | 1.6600 | 1.6600 | 1.6600 | 23,160 |
| Jan 8, 2024 | 1.7250 | 1.7250 | 1.6700 | 1.6800 | 1.6800 | 7,297 |
| Jan 5, 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6800 | 9,505 |
| Jan 4, 2024 | 1.6775 | 1.6800 | 1.6350 | 1.6800 | 1.6800 | 106,392 |
| Jan 3, 2024 | 1.7050 | 1.7050 | 1.6350 | 1.6750 | 1.6750 | 121,748 |
| Jan 2, 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 3,411 |
| Dec 29, 2023 | 1.7250 | 1.7250 | 1.6900 | 1.6900 | 1.6900 | 372 |
| Dec 28, 2023 | 0.0425 Dividend | |||||
| Dec 28, 2023 | 1.7000 | 1.7300 | 1.6900 | 1.7150 | 1.7150 | 50,544 |
| Dec 27, 2023 | 1.7700 | 1.7700 | 1.6950 | 1.6950 | 1.6525 | 174,117 |
| Dec 22, 2023 | 1.7300 | 1.7400 | 1.7300 | 1.7400 | 1.6964 | 18,589 |
| Dec 21, 2023 | 1.7800 | 1.7800 | 1.7300 | 1.7300 | 1.6866 | 68,628 |
| Dec 20, 2023 | 1.7950 | 1.7950 | 1.7450 | 1.7450 | 1.7012 | 722 |
| Dec 19, 2023 | 1.7500 | 1.7950 | 1.7400 | 1.7950 | 1.7500 | 19,137 |
| Dec 18, 2023 | 1.7350 | 1.7500 | 1.7300 | 1.7300 | 1.6866 | 3,861 |
| Dec 15, 2023 | 1.7500 | 1.7600 | 1.7300 | 1.7350 | 1.6915 | 13,825 |
| Dec 14, 2023 | 1.7500 | 1.7700 | 1.7100 | 1.7300 | 1.6866 | 154,154 |
| Dec 13, 2023 | 1.7500 | 1.8000 | 1.7475 | 1.8000 | 1.7549 | 20,063 |
| Dec 12, 2023 | 1.7500 | 1.7500 | 1.7350 | 1.7350 | 1.6915 | 58,492 |
| Dec 11, 2023 | 1.7600 | 1.7600 | 1.7450 | 1.7500 | 1.7061 | 29,474 |
| Dec 8, 2023 | 1.7400 | 1.7750 | 1.7400 | 1.7500 | 1.7061 | 61,961 |
| Dec 7, 2023 | 1.7100 | 1.7450 | 1.7100 | 1.7400 | 1.6964 | 10,762 |
| Dec 6, 2023 | 1.6950 | 1.7200 | 1.6950 | 1.7150 | 1.6720 | 94,342 |
| Dec 5, 2023 | 1.6700 | 1.7150 | 1.6650 | 1.6950 | 1.6525 | 77,002 |
| Dec 4, 2023 | 1.7200 | 1.7200 | 1.6700 | 1.6700 | 1.6281 | 35,099 |
| Dec 1, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6574 | - |
| Nov 30, 2023 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.6574 | 159,795 |
| Nov 29, 2023 | 1.7150 | 1.7300 | 1.7050 | 1.7300 | 1.6866 | 27,865 |
| Nov 28, 2023 | 1.7400 | 1.7400 | 1.7050 | 1.7050 | 1.6622 | 27,388 |
| Nov 27, 2023 | 1.7450 | 1.7450 | 1.7150 | 1.7400 | 1.6964 | 4,820 |
| Nov 24, 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.6671 | 504 |
| Nov 23, 2023 | 1.7200 | 1.7500 | 1.7000 | 1.7000 | 1.6574 | 34,612 |
| Nov 22, 2023 | 1.7200 | 1.7300 | 1.7000 | 1.7100 | 1.6671 | 12,466 |
| Nov 21, 2023 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.6671 | 50,048 |
| Nov 20, 2023 | 1.7000 | 1.7150 | 1.7000 | 1.7000 | 1.6574 | 24,697 |
| Nov 17, 2023 | 1.7150 | 1.7200 | 1.7000 | 1.7000 | 1.6574 | 32,696 |
| Nov 16, 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7200 | 1.6769 | 4,526 |
| Nov 15, 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.6769 | 114,974 |
| Nov 14, 2023 | 1.7350 | 1.7350 | 1.6600 | 1.7000 | 1.6574 | 275,472 |
| Nov 13, 2023 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.6769 | 546 |
| Nov 10, 2023 | 1.7600 | 1.7700 | 1.7050 | 1.7050 | 1.6622 | 2,507 |
| Nov 9, 2023 | 1.7700 | 1.7700 | 1.7200 | 1.7200 | 1.6769 | 68,778 |
| Nov 8, 2023 | 1.7000 | 1.7250 | 1.7000 | 1.7200 | 1.6769 | 12,721 |
| Nov 7, 2023 | 1.6300 | 1.7000 | 1.6200 | 1.7000 | 1.6574 | 5,651 |
| Nov 6, 2023 | 1.6050 | 1.6500 | 1.6050 | 1.6300 | 1.5891 | 16,776 |
| Nov 3, 2023 | 1.6200 | 1.6300 | 1.6050 | 1.6300 | 1.5891 | 60,521 |
| Nov 2, 2023 | 1.7000 | 1.7000 | 1.6000 | 1.6200 | 1.5794 | 447,363 |
| Nov 1, 2023 | 1.6500 | 1.6750 | 1.6250 | 1.6550 | 1.6135 | 34,271 |
| Oct 31, 2023 | 1.6400 | 1.6625 | 1.6100 | 1.6400 | 1.5989 | 51,060 |
| Oct 30, 2023 | 1.6500 | 1.6500 | 1.6400 | 1.6450 | 1.6038 | 42,978 |
| Oct 27, 2023 | 1.6850 | 1.6900 | 1.6500 | 1.6500 | 1.6086 | 22,100 |
| Oct 26, 2023 | 1.6850 | 1.7050 | 1.6800 | 1.6800 | 1.6379 | 34,874 |
| Oct 25, 2023 | 1.6900 | 1.6950 | 1.6800 | 1.6950 | 1.6525 | 95,732 |
| Oct 24, 2023 | 1.7000 | 1.7150 | 1.6900 | 1.6900 | 1.6476 | 69,574 |
| Oct 23, 2023 | 1.7000 | 1.7400 | 1.6850 | 1.7000 | 1.6574 | 67,249 |
| Oct 20, 2023 | 1.7100 | 1.7100 | 1.6850 | 1.6850 | 1.6428 | 18,809 |
| Oct 19, 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | 1.6671 | 5,002 |
| Oct 18, 2023 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.6574 | 857 |
| Oct 17, 2023 | 1.7500 | 1.7700 | 1.7400 | 1.7700 | 1.7256 | 50,340 |
| Oct 16, 2023 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.6866 | 27,420 |
| Oct 13, 2023 | 1.7450 | 1.7450 | 1.6800 | 1.7375 | 1.6939 | 1,861,454 |
| Oct 12, 2023 | 1.7300 | 1.7700 | 1.6900 | 1.7700 | 1.7256 | 87,593 |
| Oct 11, 2023 | 1.7300 | 1.7350 | 1.7000 | 1.7200 | 1.6769 | 173,102 |
| Oct 10, 2023 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6379 | 17,569 |
| Oct 9, 2023 | 1.7450 | 1.7450 | 1.7400 | 1.7400 | 1.6964 | 336 |
| Oct 6, 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7450 | 1.7012 | 1,966 |
| Oct 5, 2023 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7159 | 80 |
| Oct 4, 2023 | 1.7700 | 1.7700 | 1.7275 | 1.7600 | 1.7159 | 43,584 |
| Oct 3, 2023 | 1.7000 | 1.7700 | 1.6975 | 1.7700 | 1.7256 | 1,181 |
| Oct 2, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6574 | 18 |
| Sep 29, 2023 | 1.7200 | 1.7600 | 1.7000 | 1.7000 | 1.6574 | 44,101 |
| Sep 28, 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7256 | 3 |
| Sep 27, 2023 | 1.7400 | 1.7700 | 1.7200 | 1.7700 | 1.7256 | 202 |
| Sep 26, 2023 | 1.7450 | 1.7500 | 1.7200 | 1.7400 | 1.6964 | 2,362 |
| Sep 25, 2023 | 1.7300 | 1.7800 | 1.7300 | 1.7550 | 1.7110 | 85,225 |
| Sep 22, 2023 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.6866 | 4,736 |
| Sep 21, 2023 | 1.7500 | 1.7700 | 1.7350 | 1.7500 | 1.7061 | 11,350 |
| Sep 20, 2023 | 1.7700 | 1.7700 | 1.7500 | 1.7600 | 1.7159 | 579 |
| Sep 19, 2023 | 1.7600 | 1.7650 | 1.7350 | 1.7350 | 1.6915 | 2,432 |
| Sep 18, 2023 | 1.7500 | 1.7700 | 1.7300 | 1.7700 | 1.7256 | 16,831 |
| Sep 15, 2023 | 1.7800 | 1.7800 | 1.7300 | 1.7300 | 1.6866 | 781 |
| Sep 14, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7549 | 16 |
| Sep 13, 2023 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | 1.7256 | 356 |
| Sep 12, 2023 | 1.7750 | 1.8000 | 1.7750 | 1.8000 | 1.7549 | 4,208 |
| Sep 11, 2023 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7305 | 5,910 |
| Sep 8, 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7549 | - |
| Sep 7, 2023 | 1.8100 | 1.8100 | 1.7700 | 1.8000 | 1.7549 | 3,364 |
| Sep 6, 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7744 | 487 |
| Sep 5, 2023 | 1.8000 | 1.8200 | 1.7700 | 1.8200 | 1.7744 | 9,232 |
| Sep 4, 2023 | 1.7900 | 1.8000 | 1.7700 | 1.8000 | 1.7549 | 3,096 |
| Sep 1, 2023 | 1.7900 | 1.8000 | 1.7800 | 1.8000 | 1.7549 | 8,881 |
| Aug 31, 2023 | 1.7750 | 1.7950 | 1.7750 | 1.7950 | 1.7500 | 47,012 |
| Aug 30, 2023 | 1.7450 | 1.7850 | 1.7450 | 1.7750 | 1.7305 | 39,221 |
| Aug 29, 2023 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.6817 | - |
| Aug 28, 2023 | 1.7450 | 1.7475 | 1.7200 | 1.7250 | 1.6817 | 1,051 |
| Aug 25, 2023 | 1.6900 | 1.7450 | 1.6900 | 1.7450 | 1.7012 | 83,345 |
| Aug 24, 2023 | 1.7450 | 1.7450 | 1.6750 | 1.6800 | 1.6379 | 76,759 |
| Aug 23, 2023 | 1.7350 | 1.7350 | 1.6800 | 1.6800 | 1.6379 | 59,274 |
| Aug 22, 2023 | 1.7450 | 1.7500 | 1.7450 | 1.7500 | 1.7061 | 21,825 |
| Aug 21, 2023 | 1.7950 | 1.7950 | 1.7350 | 1.7500 | 1.7061 | 210,736 |
| Aug 18, 2023 | 1.7450 | 1.7550 | 1.7400 | 1.7550 | 1.7110 | 5,507 |
| Aug 17, 2023 | 1.8050 | 1.8050 | 1.7300 | 1.7500 | 1.7061 | 104,728 |
| Aug 16, 2023 | 1.7300 | 1.8100 | 1.7300 | 1.8100 | 1.7646 | 49,176 |
| Aug 15, 2023 | 1.7350 | 1.7400 | 1.7350 | 1.7400 | 1.6964 | 25,003 |
| Aug 14, 2023 | 1.7500 | 1.7500 | 1.7350 | 1.7350 | 1.6915 | 2,700 |
| Aug 11, 2023 | 1.7500 | 1.7550 | 1.7450 | 1.7500 | 1.7061 | 579,537 |
| Aug 10, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7061 | 9,527 |
| Aug 9, 2023 | 1.7950 | 1.8300 | 1.7750 | 1.8200 | 1.7744 | 15,633 |
| Aug 8, 2023 | 1.7400 | 1.7750 | 1.7050 | 1.7750 | 1.7305 | 17,583 |
| Aug 7, 2023 | 1.7425 | 1.7450 | 1.7300 | 1.7450 | 1.7012 | 21,259 |
| Aug 4, 2023 | 1.7600 | 1.7600 | 1.7400 | 1.7500 | 1.7061 | 4,048 |
| Aug 3, 2023 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | 1.6964 | 23,126 |
| Aug 2, 2023 | 1.7450 | 1.7800 | 1.7450 | 1.7500 | 1.7061 | 15,137 |
| Aug 1, 2023 | 1.7500 | 1.7500 | 1.7300 | 1.7450 | 1.7012 | 13,463 |
| Jul 31, 2023 | 1.7500 | 1.7550 | 1.7300 | 1.7500 | 1.7061 | 37,497 |
| Jul 28, 2023 | 1.7700 | 1.7700 | 1.7450 | 1.7500 | 1.7061 | 135,047 |
| Jul 27, 2023 | 1.7350 | 1.7600 | 1.7300 | 1.7500 | 1.7061 | 9,318 |
| Jul 26, 2023 | 1.7500 | 1.7550 | 1.7050 | 1.7350 | 1.6915 | 50,204 |
| Jul 25, 2023 | 1.7450 | 1.7500 | 1.7350 | 1.7500 | 1.7061 | 12,583 |
| Jul 24, 2023 | 1.7700 | 1.8000 | 1.7300 | 1.7450 | 1.7012 | 28,337 |
| Jul 21, 2023 | 1.7500 | 1.7500 | 1.7400 | 1.7450 | 1.7012 | 3,419 |
| Jul 20, 2023 | 1.7250 | 1.7500 | 1.7150 | 1.7500 | 1.7061 | 346,015 |
| Jul 19, 2023 | 1.7300 | 1.7300 | 1.7150 | 1.7200 | 1.6769 | 1,734,611 |
| Jul 18, 2023 | 1.7100 | 1.7200 | 1.7050 | 1.7200 | 1.6769 | 289,418 |
| Jul 17, 2023 | 1.7300 | 1.7300 | 1.6850 | 1.7050 | 1.6622 | 33,832 |
| Jul 14, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6281 | - |
| Jul 13, 2023 | 1.7100 | 1.7400 | 1.6700 | 1.6700 | 1.6281 | 315,883 |
| Jul 12, 2023 | 1.7500 | 1.7500 | 1.6800 | 1.7050 | 1.6622 | 31,910 |
| Jul 11, 2023 | 1.6750 | 1.7400 | 1.6750 | 1.7000 | 1.6574 | 29,069 |
| Jul 10, 2023 | 1.7700 | 1.7700 | 1.6650 | 1.6700 | 1.6281 | 27,620 |
| Jul 7, 2023 | 1.7200 | 1.7425 | 1.7200 | 1.7200 | 1.6769 | 22,434 |
| Jul 6, 2023 | 1.7450 | 1.7450 | 1.7200 | 1.7200 | 1.6769 | 48,866 |
| Jul 5, 2023 | 1.7400 | 1.7400 | 1.7200 | 1.7400 | 1.6964 | 7,782 |
| Jul 4, 2023 | 1.7450 | 1.7450 | 1.7125 | 1.7400 | 1.6964 | 112,707 |
| Jul 3, 2023 | 1.7500 | 1.7525 | 1.7400 | 1.7400 | 1.6964 | 57,826 |
| Jun 30, 2023 | 1.7800 | 1.7900 | 1.7500 | 1.7500 | 1.7061 | 118,236 |
| Jun 29, 2023 | 0.0425 Dividend | |||||
| Jun 29, 2023 | 1.7500 | 1.7800 | 1.7450 | 1.7750 | 1.7305 | 40,500 |
| Jun 28, 2023 | 1.8000 | 1.8000 | 1.7750 | 1.7800 | 1.6939 | 99,051 |
| Jun 27, 2023 | 1.7800 | 1.7950 | 1.7700 | 1.7800 | 1.6939 | 99,874 |
| Jun 26, 2023 | 1.8000 | 1.8100 | 1.7700 | 1.7750 | 1.6892 | 84,427 |
| Jun 23, 2023 | 1.8000 | 1.8000 | 1.7700 | 1.7800 | 1.6939 | 105,876 |
| Jun 22, 2023 | 1.7850 | 1.7900 | 1.7800 | 1.7800 | 1.6939 | 31,670 |
| Jun 21, 2023 | 1.8100 | 1.8100 | 1.7850 | 1.8000 | 1.7130 | 4,802 |
| Jun 20, 2023 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.7130 | 81,354 |
| Jun 19, 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.7130 | 10,990 |
| Jun 16, 2023 | 1.8200 | 1.8500 | 1.8200 | 1.8200 | 1.7320 | 100,779 |
| Jun 15, 2023 | 1.8450 | 1.8500 | 1.8450 | 1.8450 | 1.7558 | 8 |
| Jun 14, 2023 | 1.8100 | 1.8800 | 1.8050 | 1.8200 | 1.7320 | 26,235 |
| Jun 13, 2023 | 1.8100 | 1.8100 | 1.7850 | 1.7900 | 1.7035 | 115,096 |
| Jun 9, 2023 | 1.8350 | 1.8350 | 1.7850 | 1.8000 | 1.7130 | 18,529 |
| Jun 8, 2023 | 1.8100 | 1.8350 | 1.8100 | 1.8350 | 1.7463 | 6,263 |
| Jun 7, 2023 | 1.8575 | 1.8575 | 1.8100 | 1.8225 | 1.7344 | 7,209 |
| Jun 6, 2023 | 1.8550 | 1.8550 | 1.8400 | 1.8400 | 1.7510 | 17,912 |
| Jun 5, 2023 | 1.8750 | 1.8750 | 1.8550 | 1.8600 | 1.7701 | 5,563 |
| Jun 2, 2023 | 1.9000 | 1.9000 | 1.8650 | 1.8650 | 1.7748 | 4,610 |
| Jun 1, 2023 | 1.8900 | 1.8900 | 1.8800 | 1.8900 | 1.7986 | 62,644 |
| May 31, 2023 | 1.8800 | 1.9000 | 1.8800 | 1.8900 | 1.7986 | 16,322 |
| May 30, 2023 | 1.8900 | 1.8950 | 1.8750 | 1.8850 | 1.7939 | 135,316 |
| May 29, 2023 | 1.8950 | 1.9000 | 1.8950 | 1.8950 | 1.8034 | 9,551 |
| May 26, 2023 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.7701 | 5,549 |
| May 25, 2023 | 1.8700 | 1.9050 | 1.8700 | 1.9000 | 1.8081 | 1,800 |
| May 24, 2023 | 1.9100 | 1.9250 | 1.8700 | 1.8700 | 1.7796 | 334,620 |
| May 23, 2023 | 1.9000 | 1.9000 | 1.8600 | 1.8700 | 1.7796 | 11,448 |
| May 22, 2023 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | 1.8081 | 16,707 |
| May 19, 2023 | 1.8950 | 1.8975 | 1.8800 | 1.8800 | 1.7891 | 8,365 |
| May 18, 2023 | 1.9000 | 1.9000 | 1.8900 | 1.8950 | 1.8034 | 43,443 |
| May 17, 2023 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.7986 | 6,000 |
| May 16, 2023 | 1.8950 | 1.8950 | 1.8900 | 1.8900 | 1.7986 | 5,977 |
| May 15, 2023 | 1.9000 | 1.9100 | 1.8950 | 1.8950 | 1.8034 | 92,692 |
| May 12, 2023 | 1.8950 | 1.9000 | 1.8600 | 1.9000 | 1.8081 | 19,159 |
| May 11, 2023 | 1.8450 | 1.8500 | 1.8200 | 1.8500 | 1.7605 | 29,040 |
| May 10, 2023 | 1.8400 | 1.8500 | 1.8250 | 1.8450 | 1.7558 | 33,769 |
| May 9, 2023 | 1.8500 | 1.8500 | 1.8350 | 1.8350 | 1.7463 | 32,020 |
| May 8, 2023 | 1.8500 | 1.8500 | 1.8400 | 1.8500 | 1.7605 | 5,915 |
| May 5, 2023 | 1.8500 | 1.8500 | 1.8400 | 1.8500 | 1.7605 | 11,311 |
| May 4, 2023 | 1.8400 | 1.8500 | 1.8300 | 1.8400 | 1.7510 | 53,578 |
| May 3, 2023 | 1.8700 | 1.8775 | 1.8300 | 1.8300 | 1.7415 | 26,912 |
| May 2, 2023 | 1.8500 | 1.8650 | 1.8500 | 1.8650 | 1.7748 | 475,604 |
| May 1, 2023 | 1.8800 | 1.8850 | 1.8350 | 1.8600 | 1.7701 | 38,096 |
| Apr 28, 2023 | 1.9000 | 1.9000 | 1.8450 | 1.8750 | 1.7843 | 140,395 |
| Apr 27, 2023 | 1.8850 | 1.8850 | 1.8600 | 1.8700 | 1.7796 | 147 |
| Apr 26, 2023 | 1.8950 | 1.9000 | 1.8400 | 1.8400 | 1.7510 | 62,510 |