ASX - Delayed Quote • AUD
Bigtincan Holdings Limited (BTH.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 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 702,491 |
Apr 24, 2024 | 0.1550 | 0.1625 | 0.1550 | 0.1600 | 0.1600 | 388,801 |
Apr 23, 2024 | 0.1550 | 0.1650 | 0.1550 | 0.1550 | 0.1550 | 410,541 |
Apr 22, 2024 | 0.1500 | 0.1550 | 0.1475 | 0.1550 | 0.1550 | 284,312 |
Apr 19, 2024 | 0.1500 | 0.1550 | 0.1450 | 0.1500 | 0.1500 | 528,738 |
Apr 18, 2024 | 0.1550 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 1,241,140 |
Apr 17, 2024 | 0.1500 | 0.1550 | 0.1425 | 0.1550 | 0.1550 | 1,843,301 |
Apr 16, 2024 | 0.1550 | 0.1600 | 0.1450 | 0.1450 | 0.1450 | 1,236,315 |
Apr 15, 2024 | 0.1700 | 0.1700 | 0.1550 | 0.1600 | 0.1600 | 920,496 |
Apr 12, 2024 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 1,235,914 |
Apr 11, 2024 | 0.1550 | 0.1900 | 0.1550 | 0.1750 | 0.1750 | 8,671,767 |
Apr 10, 2024 | 0.1500 | 0.1550 | 0.1450 | 0.1550 | 0.1550 | 587,605 |
Apr 9, 2024 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 367,777 |
Apr 8, 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 280,104 |
Apr 5, 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 117,316 |
Apr 4, 2024 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 743,701 |
Apr 3, 2024 | 0.1450 | 0.1500 | 0.1450 | 0.1450 | 0.1450 | 636,034 |
Apr 2, 2024 | 0.1500 | 0.1550 | 0.1450 | 0.1450 | 0.1450 | 611,017 |
Mar 28, 2024 | 0.1500 | 0.1550 | 0.1475 | 0.1550 | 0.1550 | 986,986 |
Mar 27, 2024 | 0.1550 | 0.1550 | 0.1475 | 0.1500 | 0.1500 | 641,130 |
Mar 26, 2024 | 0.1500 | 0.1550 | 0.1500 | 0.1500 | 0.1500 | 565,022 |
Mar 25, 2024 | 0.1550 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 1,548,230 |
Mar 22, 2024 | 0.1550 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 545,722 |
Mar 21, 2024 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 1,416,954 |
Mar 20, 2024 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 866,324 |
Mar 19, 2024 | 0.1700 | 0.1750 | 0.1650 | 0.1650 | 0.1650 | 1,152,169 |
Mar 18, 2024 | 0.1700 | 0.1750 | 0.1650 | 0.1750 | 0.1750 | 358,246 |
Mar 15, 2024 | 0.1750 | 0.1750 | 0.1600 | 0.1750 | 0.1750 | 2,225,138 |
Mar 14, 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 0.1750 | 449,997 |
Mar 13, 2024 | 0.1800 | 0.1875 | 0.1750 | 0.1800 | 0.1800 | 1,182,977 |
Mar 12, 2024 | 0.1700 | 0.1800 | 0.1700 | 0.1750 | 0.1750 | 610,441 |
Mar 11, 2024 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 0.1650 | 781,775 |
Mar 8, 2024 | 0.1750 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 931,776 |
Mar 7, 2024 | 0.1800 | 0.1800 | 0.1750 | 0.1750 | 0.1750 | 790,318 |
Mar 6, 2024 | 0.1750 | 0.1800 | 0.1650 | 0.1800 | 0.1800 | 1,767,457 |
Mar 5, 2024 | 0.1900 | 0.1925 | 0.1750 | 0.1750 | 0.1750 | 3,008,414 |
Mar 4, 2024 | 0.2000 | 0.2050 | 0.1900 | 0.1900 | 0.1900 | 2,604,602 |
Mar 1, 2024 | 0.2150 | 0.2150 | 0.1975 | 0.2050 | 0.2050 | 843,833 |
Feb 29, 2024 | 0.2050 | 0.2150 | 0.1900 | 0.2150 | 0.2150 | 1,190,796 |
Feb 28, 2024 | 0.2100 | 0.2250 | 0.2000 | 0.2200 | 0.2200 | 22,378,959 |
Feb 27, 2024 | 0.2450 | 0.2600 | 0.2050 | 0.2300 | 0.2300 | 3,092,030 |
Feb 26, 2024 | 0.1950 | 0.2400 | 0.1900 | 0.2400 | 0.2400 | 2,550,270 |
Feb 23, 2024 | 0.1750 | 0.1950 | 0.1750 | 0.1900 | 0.1900 | 1,780,061 |
Feb 22, 2024 | 0.1850 | 0.1900 | 0.1750 | 0.1750 | 0.1750 | 1,001,076 |
Feb 21, 2024 | 0.1950 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 638,729 |
Feb 20, 2024 | 0.1950 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 254,248 |
Feb 19, 2024 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 790,126 |
Feb 16, 2024 | 0.2000 | 0.2100 | 0.1950 | 0.2050 | 0.2050 | 757,712 |
Feb 15, 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 412,111 |
Feb 14, 2024 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 0.1950 | 254,984 |
Feb 13, 2024 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 378,757 |
Feb 12, 2024 | 0.2100 | 0.2100 | 0.1975 | 0.2000 | 0.2000 | 277,740 |
Feb 9, 2024 | 0.2100 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 416,622 |
Feb 8, 2024 | 0.2100 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 207,459 |
Feb 7, 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 1,104,512 |
Feb 6, 2024 | 0.1900 | 0.2000 | 0.1800 | 0.1950 | 0.1950 | 768,813 |
Feb 5, 2024 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 608,952 |
Feb 2, 2024 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 409,589 |
Feb 1, 2024 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 0.1900 | 1,053,468 |
Jan 31, 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 547,688 |
Jan 30, 2024 | 0.2100 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 977,310 |
Jan 29, 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 1,283,465 |
Jan 25, 2024 | 0.2000 | 0.2300 | 0.1950 | 0.2250 | 0.2250 | 3,007,819 |
Jan 24, 2024 | 0.1850 | 0.1950 | 0.1850 | 0.1950 | 0.1950 | 426,478 |
Jan 23, 2024 | 0.1850 | 0.1900 | 0.1775 | 0.1900 | 0.1900 | 401,395 |
Jan 22, 2024 | 0.1900 | 0.1900 | 0.1750 | 0.1900 | 0.1900 | 519,901 |
Jan 19, 2024 | 0.1800 | 0.1900 | 0.1750 | 0.1900 | 0.1900 | 522,298 |
Jan 18, 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 266,123 |
Jan 17, 2024 | 0.1750 | 0.1850 | 0.1700 | 0.1750 | 0.1750 | 433,760 |
Jan 16, 2024 | 0.1800 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 778,072 |
Jan 15, 2024 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 266,904 |
Jan 12, 2024 | 0.2050 | 0.2050 | 0.1900 | 0.1950 | 0.1950 | 589,474 |
Jan 11, 2024 | 0.2000 | 0.2075 | 0.1950 | 0.2050 | 0.2050 | 1,700,735 |
Jan 10, 2024 | 0.1800 | 0.1950 | 0.1800 | 0.1950 | 0.1950 | 302,395 |
Jan 9, 2024 | 0.1800 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 673,635 |
Jan 8, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 781,651 |
Jan 5, 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 182,444 |
Jan 4, 2024 | 0.1800 | 0.1800 | 0.1650 | 0.1800 | 0.1800 | 2,706,658 |
Jan 3, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 755,501 |
Jan 2, 2024 | 0.1900 | 0.1950 | 0.1900 | 0.1950 | 0.1950 | 197,434 |
Dec 29, 2023 | 0.2000 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 413,758 |
Dec 28, 2023 | 0.1950 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 930,918 |
Dec 27, 2023 | 0.1650 | 0.2000 | 0.1650 | 0.2000 | 0.2000 | 2,344,364 |
Dec 22, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 419,281 |
Dec 21, 2023 | 0.1650 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 249,465 |
Dec 20, 2023 | 0.1550 | 0.1700 | 0.1550 | 0.1700 | 0.1700 | 1,021,488 |
Dec 19, 2023 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 1,006,676 |
Dec 18, 2023 | 0.1350 | 0.1500 | 0.1350 | 0.1500 | 0.1500 | 1,284,780 |
Dec 15, 2023 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 3,376,185 |
Dec 14, 2023 | 0.1450 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 1,745,622 |
Dec 13, 2023 | 0.1500 | 0.1525 | 0.1400 | 0.1500 | 0.1500 | 2,798,327 |
Dec 12, 2023 | 0.1600 | 0.1650 | 0.1500 | 0.1500 | 0.1500 | 14,927,497 |
Dec 11, 2023 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 2,412,684 |
Dec 8, 2023 | 0.1600 | 0.1650 | 0.1550 | 0.1600 | 0.1600 | 984,551 |
Dec 7, 2023 | 0.1550 | 0.1600 | 0.1525 | 0.1600 | 0.1600 | 1,239,728 |
Dec 6, 2023 | 0.1550 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 408,710 |
Dec 5, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 1,528,825 |
Dec 4, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 1,319,118 |
Dec 1, 2023 | 0.1800 | 0.1800 | 0.1625 | 0.1750 | 0.1750 | 1,239,884 |
Nov 30, 2023 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | 0.1800 | 1,747,227 |
Nov 29, 2023 | 0.1750 | 0.2000 | 0.1700 | 0.1750 | 0.1750 | 3,487,089 |
Nov 28, 2023 | 0.1800 | 0.1850 | 0.1700 | 0.1700 | 0.1700 | 837,227 |
Nov 27, 2023 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 1,559,387 |
Nov 24, 2023 | 0.1500 | 0.1875 | 0.1500 | 0.1800 | 0.1800 | 3,054,658 |
Nov 23, 2023 | 0.1500 | 0.1550 | 0.1450 | 0.1450 | 0.1450 | 2,119,965 |
Nov 22, 2023 | 0.1550 | 0.1700 | 0.1450 | 0.1450 | 0.1450 | 3,418,906 |
Nov 21, 2023 | 0.1600 | 0.1600 | 0.1450 | 0.1500 | 0.1500 | 7,071,163 |
Nov 20, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 2,343,045 |
Nov 17, 2023 | 0.2050 | 0.2050 | 0.1750 | 0.1750 | 0.1750 | 5,701,985 |
Nov 16, 2023 | 0.2450 | 0.2450 | 0.1975 | 0.2000 | 0.2000 | 5,478,238 |
Nov 15, 2023 | 0.2300 | 0.2500 | 0.2200 | 0.2450 | 0.2450 | 2,282,756 |
Nov 14, 2023 | 0.2350 | 0.2450 | 0.2250 | 0.2250 | 0.2250 | 1,091,655 |
Nov 13, 2023 | 0.2700 | 0.2700 | 0.2350 | 0.2350 | 0.2350 | 1,822,017 |
Nov 10, 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 370,432 |
Nov 9, 2023 | 0.2900 | 0.2900 | 0.2750 | 0.2850 | 0.2850 | 551,951 |
Nov 8, 2023 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 1,246,955 |
Nov 7, 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 161,456 |
Nov 6, 2023 | 0.2850 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 822,640 |
Nov 3, 2023 | 0.2850 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 212,329 |
Nov 2, 2023 | 0.2650 | 0.2850 | 0.2650 | 0.2750 | 0.2750 | 274,261 |
Nov 1, 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 95,576 |
Oct 31, 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 361,009 |
Oct 30, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 349,574 |
Oct 27, 2023 | 0.2600 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 337,743 |
Oct 26, 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 416,680 |
Oct 25, 2023 | 0.2800 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 408,304 |
Oct 24, 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 421,715 |
Oct 23, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 164,866 |
Oct 20, 2023 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 459,175 |
Oct 19, 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 368,325 |
Oct 18, 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 227,039 |
Oct 17, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 955,884 |
Oct 16, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 939,768 |
Oct 13, 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 748,827 |
Oct 12, 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 392,285 |
Oct 11, 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3175 | 0.3175 | 414,758 |
Oct 10, 2023 | 0.3350 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 747,402 |
Oct 9, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 261,264 |
Oct 6, 2023 | 0.3650 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 337,289 |
Oct 5, 2023 | 0.3750 | 0.3750 | 0.3450 | 0.3550 | 0.3550 | 378,803 |
Oct 4, 2023 | 0.4000 | 0.4000 | 0.3350 | 0.3600 | 0.3600 | 3,393,834 |
Oct 3, 2023 | 0.3700 | 0.4000 | 0.3450 | 0.3950 | 0.3950 | 2,049,650 |
Oct 2, 2023 | 0.3700 | 0.3700 | 0.3450 | 0.3600 | 0.3600 | 182,216 |
Sep 29, 2023 | 0.4000 | 0.4000 | 0.3650 | 0.3650 | 0.3650 | 1,108,498 |
Sep 28, 2023 | 0.3400 | 0.3850 | 0.3350 | 0.3850 | 0.3850 | 1,080,701 |
Sep 27, 2023 | 0.3150 | 0.3450 | 0.3100 | 0.3450 | 0.3450 | 961,821 |
Sep 26, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 224,348 |
Sep 25, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 491,792 |
Sep 22, 2023 | 0.2950 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 668,356 |
Sep 21, 2023 | 0.2800 | 0.3000 | 0.2750 | 0.2950 | 0.2950 | 603,088 |
Sep 20, 2023 | 0.2850 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 1,636,906 |
Sep 19, 2023 | 0.2900 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 1,092,608 |
Sep 18, 2023 | 0.3050 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 1,202,912 |
Sep 15, 2023 | 0.3150 | 0.3450 | 0.3100 | 0.3100 | 0.3100 | 1,522,456 |
Sep 14, 2023 | 0.3150 | 0.3150 | 0.2850 | 0.2950 | 0.2950 | 2,140,917 |
Sep 13, 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 443,692 |
Sep 12, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3250 | 0.3250 | 749,234 |
Sep 11, 2023 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 788,138 |
Sep 8, 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 178,210 |
Sep 7, 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3350 | 0.3350 | 738,697 |
Sep 6, 2023 | 0.3700 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 236,166 |
Sep 5, 2023 | 0.3600 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 136,141 |
Sep 4, 2023 | 0.3750 | 0.3750 | 0.3500 | 0.3550 | 0.3550 | 770,181 |
Sep 1, 2023 | 0.3800 | 0.3800 | 0.3550 | 0.3750 | 0.3750 | 1,060,677 |
Aug 31, 2023 | 0.4300 | 0.4400 | 0.3800 | 0.3900 | 0.3900 | 1,844,062 |
Aug 30, 2023 | 0.4250 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 346,201 |
Aug 29, 2023 | 0.4150 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 343,187 |
Aug 28, 2023 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 829,706 |
Aug 25, 2023 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 152,226 |
Aug 24, 2023 | 0.4300 | 0.4350 | 0.4150 | 0.4150 | 0.4150 | 358,810 |
Aug 23, 2023 | 0.4250 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 178,754 |
Aug 22, 2023 | 0.4350 | 0.4350 | 0.4200 | 0.4250 | 0.4250 | 149,442 |
Aug 21, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 178,274 |
Aug 18, 2023 | 0.4300 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 268,759 |
Aug 17, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 202,258 |
Aug 16, 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4450 | 0.4450 | 320,023 |
Aug 15, 2023 | 0.4450 | 0.4650 | 0.4450 | 0.4600 | 0.4600 | 240,134 |
Aug 14, 2023 | 0.4500 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 270,312 |
Aug 11, 2023 | 0.4300 | 0.4600 | 0.4250 | 0.4400 | 0.4400 | 830,796 |
Aug 10, 2023 | 0.4100 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 532,812 |
Aug 9, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 516,600 |
Aug 8, 2023 | 0.4200 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 367,302 |
Aug 7, 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4150 | 0.4150 | 623,749 |
Aug 4, 2023 | 0.4400 | 0.4400 | 0.4275 | 0.4300 | 0.4300 | 354,162 |
Aug 3, 2023 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 191,678 |
Aug 2, 2023 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 0.4400 | 496,054 |
Aug 1, 2023 | 0.4400 | 0.4550 | 0.4400 | 0.4500 | 0.4500 | 369,172 |
Jul 31, 2023 | 0.4500 | 0.4600 | 0.4350 | 0.4400 | 0.4400 | 816,786 |
Jul 28, 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 1,306,793 |
Jul 27, 2023 | 0.4450 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 2,376,701 |
Jul 26, 2023 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 468,276 |
Jul 25, 2023 | 0.4550 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 290,412 |
Jul 24, 2023 | 0.4700 | 0.4750 | 0.4550 | 0.4600 | 0.4600 | 786,591 |
Jul 21, 2023 | 0.4950 | 0.5300 | 0.4400 | 0.4650 | 0.4650 | 6,453,963 |
Jul 20, 2023 | 0.4900 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 539,816 |
Jul 19, 2023 | 0.4900 | 0.5050 | 0.4850 | 0.4900 | 0.4900 | 156,911 |
Jul 18, 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 186,979 |
Jul 17, 2023 | 0.5000 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 132,869 |
Jul 14, 2023 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 397,454 |
Jul 13, 2023 | 0.5050 | 0.5150 | 0.4900 | 0.4900 | 0.4900 | 1,120,827 |
Jul 12, 2023 | 0.4950 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 217,400 |
Jul 11, 2023 | 0.4900 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 464,458 |
Jul 10, 2023 | 0.4900 | 0.5000 | 0.4750 | 0.4950 | 0.4950 | 526,441 |
Jul 7, 2023 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 405,401 |
Jul 6, 2023 | 0.5000 | 0.5200 | 0.4950 | 0.5100 | 0.5100 | 405,834 |
Jul 5, 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 88,937 |
Jul 4, 2023 | 0.5050 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 766,032 |
Jul 3, 2023 | 0.5100 | 0.5250 | 0.4950 | 0.4950 | 0.4950 | 498,355 |
Jun 30, 2023 | 0.5200 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 936,811 |
Jun 29, 2023 | 0.4950 | 0.5200 | 0.4950 | 0.5050 | 0.5050 | 343,371 |
Jun 28, 2023 | 0.4850 | 0.5100 | 0.4750 | 0.5000 | 0.5000 | 892,526 |
Jun 27, 2023 | 0.4700 | 0.4900 | 0.4625 | 0.4850 | 0.4850 | 2,207,838 |
Jun 26, 2023 | 0.4800 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 406,051 |
Jun 23, 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 341,128 |
Jun 22, 2023 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 248,147 |
Jun 21, 2023 | 0.4950 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 319,982 |
Jun 20, 2023 | 0.4950 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 463,054 |
Jun 19, 2023 | 0.5000 | 0.5150 | 0.4950 | 0.4950 | 0.4950 | 223,799 |
Jun 16, 2023 | 0.5000 | 0.5100 | 0.4850 | 0.5100 | 0.5100 | 1,233,946 |
Jun 15, 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 852,840 |
Jun 14, 2023 | 0.5200 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 324,025 |
Jun 13, 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5150 | 0.5150 | 229,447 |
Jun 9, 2023 | 0.5350 | 0.5400 | 0.5100 | 0.5350 | 0.5350 | 312,173 |
Jun 8, 2023 | 0.5250 | 0.5400 | 0.5150 | 0.5300 | 0.5300 | 1,381,715 |
Jun 7, 2023 | 0.5100 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 174,556 |
Jun 6, 2023 | 0.5250 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 283,559 |
Jun 5, 2023 | 0.5250 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 405,783 |
Jun 2, 2023 | 0.5400 | 0.5400 | 0.5150 | 0.5250 | 0.5250 | 549,602 |
Jun 1, 2023 | 0.5300 | 0.5350 | 0.5200 | 0.5350 | 0.5350 | 347,051 |
May 31, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 430,444 |
May 30, 2023 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 294,013 |
May 29, 2023 | 0.5650 | 0.5750 | 0.5450 | 0.5500 | 0.5500 | 877,478 |
May 26, 2023 | 0.5400 | 0.5650 | 0.5300 | 0.5600 | 0.5600 | 776,850 |
May 25, 2023 | 0.5300 | 0.5450 | 0.5100 | 0.5200 | 0.5200 | 309,377 |
May 24, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 620,296 |
May 23, 2023 | 0.5800 | 0.5850 | 0.5500 | 0.5600 | 0.5600 | 2,267,188 |
May 22, 2023 | 0.6200 | 0.6500 | 0.5350 | 0.5750 | 0.5750 | 6,026,709 |
May 19, 2023 | 0.4700 | 0.5100 | 0.4650 | 0.5000 | 0.5000 | 1,881,274 |
May 18, 2023 | 0.4750 | 0.4800 | 0.4650 | 0.4700 | 0.4700 | 325,861 |
May 17, 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 989,275 |
May 16, 2023 | 0.5100 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 393,259 |
May 15, 2023 | 0.4950 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 1,084,989 |
May 12, 2023 | 0.4450 | 0.4950 | 0.4450 | 0.4800 | 0.4800 | 485,524 |
May 11, 2023 | 0.4100 | 0.4550 | 0.4100 | 0.4450 | 0.4450 | 990,807 |
May 10, 2023 | 0.4150 | 0.4150 | 0.4050 | 0.4100 | 0.4100 | 130,652 |
May 9, 2023 | 0.4000 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 309,372 |
May 8, 2023 | 0.4050 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 280,800 |
May 5, 2023 | 0.4150 | 0.4150 | 0.3950 | 0.4050 | 0.4050 | 3,256,591 |
May 4, 2023 | 0.4150 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 2,322,831 |
May 3, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 1,246,642 |
May 2, 2023 | 0.4100 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 945,517 |
May 1, 2023 | 0.4100 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 238,858 |
Apr 28, 2023 | 0.4100 | 0.4200 | 0.4075 | 0.4100 | 0.4100 | 246,534 |
Apr 27, 2023 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 812,545 |
Apr 26, 2023 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 766,234 |
Related Tickers
BVS.AX Bravura Solutions Limited
1.3950
-1.76%
RCL.AX ReadCloud Limited
0.0570
+3.64%
UBN.AX Urbanise.com Limited
0.3550
0.00%
PRO.AX Prophecy International Holdings Limited
0.7850
-2.48%
DSE.AX Dropsuite Limited
0.2700
-1.82%
IRE.AX Iress Limited
8.52
-0.70%
BGE.AX Bridge SaaS Limited
0.0270
0.00%
300678.SZ Chengdu Information Technology of Chinese Academy of Sciences Co.,Ltd
29.09
+3.49%
HAL.AX Halo Technologies Holdings Limited
0.0950
+2.15%
JCS.AX JCurve Solutions Limited
0.0260
0.00%