ASX - Delayed Quote • AUD
Cogstate Limited (CGS.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 | 1.3250 | 1.4000 | 1.3250 | 1.3700 | 1.3700 | 106,101 |
| Apr 24, 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3250 | 1.3250 | 39,323 |
| Apr 23, 2024 | 1.2800 | 1.3000 | 1.2750 | 1.2900 | 1.2900 | 102,861 |
| Apr 22, 2024 | 1.3000 | 1.3000 | 1.2750 | 1.2800 | 1.2800 | 37,122 |
| Apr 19, 2024 | 1.2650 | 1.3000 | 1.2650 | 1.3000 | 1.3000 | 44,521 |
| Apr 18, 2024 | 1.2300 | 1.3150 | 1.2300 | 1.3000 | 1.3000 | 64,005 |
| Apr 17, 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2450 | 1.2450 | 79,707 |
| Apr 16, 2024 | 1.3500 | 1.3500 | 1.2825 | 1.2850 | 1.2850 | 85,967 |
| Apr 15, 2024 | 1.2500 | 1.3400 | 1.2400 | 1.3400 | 1.3400 | 120,629 |
| Apr 12, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 71,258 |
| Apr 11, 2024 | 1.2800 | 1.3450 | 1.2550 | 1.2800 | 1.2800 | 224,555 |
| Apr 10, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 52,899 |
| Apr 9, 2024 | 1.3100 | 1.3100 | 1.2850 | 1.2850 | 1.2850 | 34,381 |
| Apr 8, 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 81,520 |
| Apr 5, 2024 | 1.3000 | 1.3500 | 1.2300 | 1.2950 | 1.2950 | 203,685 |
| Apr 4, 2024 | 1.3000 | 1.3450 | 1.2950 | 1.3450 | 1.3450 | 98,875 |
| Apr 3, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 63,885 |
| Apr 2, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 36,977 |
| Mar 28, 2024 | 1.2800 | 1.3500 | 1.2700 | 1.3500 | 1.3500 | 124,371 |
| Mar 27, 2024 | 1.2700 | 1.2950 | 1.2600 | 1.2800 | 1.2800 | 73,390 |
| Mar 26, 2024 | 1.2800 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 140,557 |
| Mar 25, 2024 | 1.2600 | 1.2950 | 1.2600 | 1.2800 | 1.2800 | 59,053 |
| Mar 22, 2024 | 1.2600 | 1.2950 | 1.2500 | 1.2950 | 1.2950 | 63,590 |
| Mar 21, 2024 | 1.2650 | 1.2900 | 1.2350 | 1.2900 | 1.2900 | 193,735 |
| Mar 20, 2024 | 1.2450 | 1.2950 | 1.2300 | 1.2950 | 1.2950 | 117,790 |
| Mar 19, 2024 | 1.1900 | 1.3000 | 1.1900 | 1.2500 | 1.2500 | 183,226 |
| Mar 18, 2024 | 1.1800 | 1.1900 | 1.1775 | 1.1900 | 1.1900 | 48,422 |
| Mar 15, 2024 | 1.1950 | 1.1950 | 1.1700 | 1.1800 | 1.1800 | 22,523 |
| Mar 14, 2024 | 1.1300 | 1.2200 | 1.1300 | 1.1900 | 1.1900 | 99,716 |
| Mar 13, 2024 | 1.1700 | 1.1850 | 1.1250 | 1.1550 | 1.1550 | 71,851 |
| Mar 12, 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 47,997 |
| Mar 11, 2024 | 1.2400 | 1.2400 | 1.1800 | 1.2150 | 1.2150 | 41,772 |
| Mar 8, 2024 | 1.2300 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 47,417 |
| Mar 7, 2024 | 1.2250 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 44,177 |
| Mar 6, 2024 | 1.2800 | 1.2950 | 1.2250 | 1.2650 | 1.2650 | 64,217 |
| Mar 5, 2024 | 1.2500 | 1.2800 | 1.2350 | 1.2800 | 1.2800 | 40,582 |
| Mar 4, 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2500 | 1.2500 | 144,837 |
| Mar 1, 2024 | 1.2450 | 1.2750 | 1.2200 | 1.2700 | 1.2700 | 52,038 |
| Feb 29, 2024 | 1.2375 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 40,492 |
| Feb 28, 2024 | 1.2650 | 1.2650 | 1.2050 | 1.2500 | 1.2500 | 236,898 |
| Feb 27, 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 121,048 |
| Feb 26, 2024 | 1.2000 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 333,242 |
| Feb 23, 2024 | 1.1550 | 1.2200 | 1.1350 | 1.2050 | 1.2050 | 126,360 |
| Feb 22, 2024 | 1.2600 | 1.2600 | 1.1250 | 1.1800 | 1.1800 | 515,912 |
| Feb 21, 2024 | 1.2600 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 152,314 |
| Feb 20, 2024 | 1.2300 | 1.2900 | 1.2100 | 1.2900 | 1.2900 | 89,836 |
| Feb 19, 2024 | 1.1650 | 1.2250 | 1.1650 | 1.2000 | 1.2000 | 214,604 |
| Feb 16, 2024 | 1.1600 | 1.1850 | 1.1600 | 1.1650 | 1.1650 | 39,263 |
| Feb 15, 2024 | 1.1500 | 1.1600 | 1.1350 | 1.1550 | 1.1550 | 229,898 |
| Feb 14, 2024 | 1.1500 | 1.1650 | 1.1400 | 1.1500 | 1.1500 | 93,321 |
| Feb 13, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 91,577 |
| Feb 12, 2024 | 1.1600 | 1.1850 | 1.1600 | 1.1750 | 1.1750 | 21,318 |
| Feb 9, 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 51,920 |
| Feb 8, 2024 | 1.1650 | 1.1950 | 1.1500 | 1.1900 | 1.1900 | 18,019 |
| Feb 7, 2024 | 1.1700 | 1.1700 | 1.1250 | 1.1600 | 1.1600 | 103,022 |
| Feb 6, 2024 | 1.1750 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 27,464 |
| Feb 5, 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1750 | 1.1750 | 57,514 |
| Feb 2, 2024 | 1.2000 | 1.2350 | 1.1800 | 1.2350 | 1.2350 | 42,768 |
| Feb 1, 2024 | 1.2500 | 1.2650 | 1.2200 | 1.2400 | 1.2400 | 36,105 |
| Jan 31, 2024 | 1.3650 | 1.3650 | 1.2300 | 1.2500 | 1.2500 | 37,907 |
| Jan 30, 2024 | 1.2000 | 1.3650 | 1.1900 | 1.3650 | 1.3650 | 132,387 |
| Jan 29, 2024 | 1.2100 | 1.2500 | 1.1850 | 1.1900 | 1.1900 | 84,519 |
| Jan 25, 2024 | 1.2350 | 1.2750 | 1.2100 | 1.2250 | 1.2250 | 53,709 |
| Jan 24, 2024 | 1.2100 | 1.2200 | 1.1900 | 1.2050 | 1.2050 | 102,036 |
| Jan 23, 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 115,531 |
| Jan 22, 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2350 | 1.2350 | 131,252 |
| Jan 19, 2024 | 1.2000 | 1.2750 | 1.2000 | 1.2700 | 1.2700 | 269,347 |
| Jan 18, 2024 | 1.2500 | 1.2750 | 1.2000 | 1.2000 | 1.2000 | 60,827 |
| Jan 17, 2024 | 1.3300 | 1.3300 | 1.2550 | 1.2850 | 1.2850 | 67,597 |
| Jan 16, 2024 | 1.3650 | 1.3650 | 1.3100 | 1.3100 | 1.3100 | 113,705 |
| Jan 15, 2024 | 1.3800 | 1.3800 | 1.3550 | 1.3650 | 1.3650 | 23,572 |
| Jan 12, 2024 | 1.4100 | 1.4100 | 1.3850 | 1.4000 | 1.4000 | 1,153,249 |
| Jan 11, 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 35,196 |
| Jan 10, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4450 | 1.4450 | 57,134 |
| Jan 9, 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 86,128 |
| Jan 8, 2024 | 1.4250 | 1.4650 | 1.4200 | 1.4350 | 1.4350 | 77,410 |
| Jan 5, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4150 | 1.4150 | 124,426 |
| Jan 4, 2024 | 1.4350 | 1.4450 | 1.4100 | 1.4250 | 1.4250 | 59,417 |
| Jan 3, 2024 | 1.4350 | 1.4600 | 1.4050 | 1.4600 | 1.4600 | 41,339 |
| Jan 2, 2024 | 1.4500 | 1.4750 | 1.4300 | 1.4500 | 1.4500 | 115,155 |
| Dec 29, 2023 | 1.4500 | 1.4950 | 1.4450 | 1.4450 | 1.4450 | 31,215 |
| Dec 28, 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4850 | 1.4850 | 69,598 |
| Dec 27, 2023 | 1.4850 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 18,700 |
| Dec 22, 2023 | 1.4500 | 1.4650 | 1.4300 | 1.4600 | 1.4600 | 30,265 |
| Dec 21, 2023 | 1.4500 | 1.5000 | 1.4150 | 1.5000 | 1.5000 | 59,582 |
| Dec 20, 2023 | 1.3850 | 1.4700 | 1.3850 | 1.4500 | 1.4500 | 83,100 |
| Dec 19, 2023 | 1.4000 | 1.4100 | 1.3550 | 1.4000 | 1.4000 | 383,851 |
| Dec 18, 2023 | 1.3750 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 396,056 |
| Dec 15, 2023 | 1.3900 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 130,364 |
| Dec 14, 2023 | 1.3700 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 46,089 |
| Dec 13, 2023 | 1.3700 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 95,709 |
| Dec 12, 2023 | 1.3900 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | 76,899 |
| Dec 11, 2023 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| Dec 8, 2023 | 1.3600 | 1.4200 | 1.3250 | 1.4050 | 1.4050 | 110,588 |
| Dec 7, 2023 | 1.4000 | 1.4050 | 1.3000 | 1.4000 | 1.4000 | 100,887 |
| Dec 6, 2023 | 1.3650 | 1.4150 | 1.3200 | 1.3900 | 1.3900 | 504,561 |
| Dec 5, 2023 | 1.4000 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 212,999 |
| Dec 4, 2023 | 1.3900 | 1.4300 | 1.3650 | 1.4300 | 1.4300 | 75,330 |
| Dec 1, 2023 | 1.4300 | 1.4350 | 1.3550 | 1.4350 | 1.4350 | 204,121 |
| Nov 30, 2023 | 1.4150 | 1.4400 | 1.3800 | 1.4150 | 1.4150 | 156,584 |
| Nov 29, 2023 | 1.5050 | 1.5050 | 1.4000 | 1.4100 | 1.4100 | 305,883 |
| Nov 28, 2023 | 1.4900 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 167,657 |
| Nov 27, 2023 | 1.5200 | 1.5200 | 1.4700 | 1.4900 | 1.4900 | 203,147 |
| Nov 24, 2023 | 1.5250 | 1.5600 | 1.5250 | 1.5300 | 1.5300 | 132,445 |
| Nov 23, 2023 | 1.5050 | 1.5550 | 1.4900 | 1.5350 | 1.5350 | 189,339 |
| Nov 22, 2023 | 1.4600 | 1.5100 | 1.4600 | 1.5050 | 1.5050 | 320,152 |
| Nov 21, 2023 | 1.4600 | 1.4750 | 1.4450 | 1.4600 | 1.4600 | 130,895 |
| Nov 20, 2023 | 1.4550 | 1.4850 | 1.4400 | 1.4600 | 1.4600 | 339,377 |
| Nov 17, 2023 | 1.4600 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 87,677 |
| Nov 16, 2023 | 1.5000 | 1.5000 | 1.4350 | 1.4500 | 1.4500 | 334,824 |
| Nov 15, 2023 | 1.4900 | 1.5150 | 1.4650 | 1.4900 | 1.4900 | 447,914 |
| Nov 14, 2023 | 1.5250 | 1.5250 | 1.4700 | 1.5050 | 1.5050 | 125,288 |
| Nov 13, 2023 | 1.4850 | 1.5600 | 1.4800 | 1.5600 | 1.5600 | 104,409 |
| Nov 10, 2023 | 1.5000 | 1.5250 | 1.4800 | 1.4850 | 1.4850 | 362,667 |
| Nov 9, 2023 | 1.4950 | 1.5250 | 1.4600 | 1.4900 | 1.4900 | 526,895 |
| Nov 8, 2023 | 1.5300 | 1.5850 | 1.5300 | 1.5600 | 1.5600 | 67,870 |
| Nov 7, 2023 | 1.5250 | 1.5300 | 1.5050 | 1.5200 | 1.5200 | 236,501 |
| Nov 6, 2023 | 1.5000 | 1.5200 | 1.4850 | 1.5050 | 1.5050 | 314,850 |
| Nov 3, 2023 | 1.5200 | 1.5200 | 1.4600 | 1.4650 | 1.4650 | 668,467 |
| Nov 2, 2023 | 1.5200 | 1.5200 | 1.5000 | 1.5050 | 1.5050 | 9,919 |
| Nov 1, 2023 | 1.4650 | 1.5250 | 1.4650 | 1.5200 | 1.5200 | 221,653 |
| Oct 31, 2023 | 1.4900 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 159,739 |
| Oct 30, 2023 | 1.4850 | 1.4950 | 1.4500 | 1.4900 | 1.4900 | 109,743 |
| Oct 27, 2023 | 1.4400 | 1.5300 | 1.4250 | 1.4850 | 1.4850 | 377,823 |
| Oct 26, 2023 | 1.3800 | 1.4550 | 1.3750 | 1.4400 | 1.4400 | 177,167 |
| Oct 25, 2023 | 1.4200 | 1.4200 | 1.3650 | 1.3750 | 1.3750 | 57,639 |
| Oct 24, 2023 | 1.3550 | 1.4250 | 1.3450 | 1.4200 | 1.4200 | 282,261 |
| Oct 23, 2023 | 1.4000 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 85,609 |
| Oct 20, 2023 | 1.4000 | 1.4200 | 1.3850 | 1.4000 | 1.4000 | 14,481 |
| Oct 19, 2023 | 1.3600 | 1.4500 | 1.3600 | 1.4500 | 1.4500 | 290,080 |
| Oct 18, 2023 | 1.4400 | 1.4400 | 1.3550 | 1.3550 | 1.3550 | 331,906 |
| Oct 17, 2023 | 1.4500 | 1.4500 | 1.4300 | 1.4450 | 1.4450 | 10,657 |
| Oct 16, 2023 | 1.4300 | 1.4550 | 1.4250 | 1.4500 | 1.4500 | 41,205 |
| Oct 13, 2023 | 1.4450 | 1.4500 | 1.4250 | 1.4250 | 1.4250 | 67,185 |
| Oct 12, 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Oct 11, 2023 | 1.4600 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 30,623 |
| Oct 10, 2023 | 1.4500 | 1.4900 | 1.4450 | 1.4800 | 1.4800 | 172,426 |
| Oct 9, 2023 | 1.4575 | 1.4650 | 1.4400 | 1.4400 | 1.4400 | 19,598 |
| Oct 6, 2023 | 1.4800 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 25,964 |
| Oct 5, 2023 | 1.4700 | 1.4700 | 1.4400 | 1.4700 | 1.4700 | 159,822 |
| Oct 4, 2023 | 1.4800 | 1.4800 | 1.4350 | 1.4700 | 1.4700 | 1,168,560 |
| Oct 3, 2023 | 1.5050 | 1.5050 | 1.4600 | 1.4800 | 1.4800 | 116,926 |
| Oct 2, 2023 | 1.5400 | 1.5500 | 1.5000 | 1.5050 | 1.5050 | 57,528 |
| Sep 29, 2023 | 1.5250 | 1.5300 | 1.5200 | 1.5250 | 1.5250 | 45,159 |
| Sep 28, 2023 | 1.5900 | 1.5900 | 1.5150 | 1.5250 | 1.5250 | 111,857 |
| Sep 27, 2023 | 1.5150 | 1.5950 | 1.5000 | 1.5950 | 1.5950 | 73,432 |
| Sep 26, 2023 | 1.5500 | 1.5600 | 1.5000 | 1.5150 | 1.5150 | 90,529 |
| Sep 25, 2023 | 1.5200 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 68,933 |
| Sep 22, 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 109,231 |
| Sep 21, 2023 | 1.5600 | 1.5600 | 1.5000 | 1.5150 | 1.5150 | 147,833 |
| Sep 20, 2023 | 1.5500 | 1.5750 | 1.4600 | 1.5550 | 1.5550 | 161,462 |
| Sep 19, 2023 | 1.5400 | 1.5800 | 1.5350 | 1.5600 | 1.5600 | 104,792 |
| Sep 18, 2023 | 1.5300 | 1.5950 | 1.5150 | 1.5700 | 1.5700 | 78,303 |
| Sep 15, 2023 | 1.5700 | 1.5700 | 1.5100 | 1.5350 | 1.5350 | 259,927 |
| Sep 14, 2023 | 1.5850 | 1.5850 | 1.5450 | 1.5750 | 1.5750 | 81,820 |
| Sep 13, 2023 | 1.5250 | 1.6200 | 1.4850 | 1.6200 | 1.6200 | 262,076 |
| Sep 12, 2023 | 1.5100 | 1.5400 | 1.4650 | 1.5400 | 1.5400 | 114,822 |
| Sep 11, 2023 | 1.4700 | 1.5350 | 1.4625 | 1.5350 | 1.5350 | 196,099 |
| Sep 8, 2023 | 1.5200 | 1.5200 | 1.4700 | 1.4850 | 1.4850 | 97,215 |
| Sep 7, 2023 | 1.5050 | 1.5400 | 1.4600 | 1.5400 | 1.5400 | 103,832 |
| Sep 6, 2023 | 1.4950 | 1.5400 | 1.4775 | 1.5400 | 1.5400 | 107,981 |
| Sep 5, 2023 | 1.5400 | 1.5400 | 1.4650 | 1.5400 | 1.5400 | 277,955 |
| Sep 4, 2023 | 1.5400 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 186,697 |
| Sep 1, 2023 | 1.5000 | 1.5450 | 1.4600 | 1.5400 | 1.5400 | 129,638 |
| Aug 31, 2023 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 86,882 |
| Aug 30, 2023 | 1.4250 | 1.4450 | 1.3900 | 1.4200 | 1.4200 | 237,818 |
| Aug 29, 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 271,441 |
| Aug 28, 2023 | 1.4200 | 1.5000 | 1.4200 | 1.4600 | 1.4600 | 77,990 |
| Aug 25, 2023 | 1.4100 | 1.4650 | 1.4000 | 1.4200 | 1.4200 | 310,556 |
| Aug 24, 2023 | 1.4800 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 304,632 |
| Aug 23, 2023 | 1.4300 | 1.4600 | 1.4000 | 1.4150 | 1.4150 | 209,762 |
| Aug 22, 2023 | 1.4000 | 1.4450 | 1.3700 | 1.4100 | 1.4100 | 199,897 |
| Aug 21, 2023 | 1.4450 | 1.4450 | 1.4000 | 1.4200 | 1.4200 | 2,270 |
| Aug 18, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Aug 17, 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 5 |
| Aug 16, 2023 | 1.3800 | 1.5200 | 1.3100 | 1.5200 | 1.5200 | 125,476 |
| Aug 15, 2023 | 1.4000 | 1.4350 | 1.3950 | 1.4250 | 1.4250 | 52,195 |
| Aug 14, 2023 | 1.3800 | 1.4950 | 1.3800 | 1.4550 | 1.4550 | 26,618 |
| Aug 11, 2023 | 1.5000 | 1.5250 | 1.4100 | 1.4100 | 1.4100 | 35,739 |
| Aug 10, 2023 | 1.4950 | 1.5200 | 1.4750 | 1.4750 | 1.4750 | 33,426 |
| Aug 9, 2023 | 1.4550 | 1.5000 | 1.4150 | 1.5000 | 1.5000 | 99,601 |
| Aug 8, 2023 | 1.4800 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 34,416 |
| Aug 7, 2023 | 1.4800 | 1.4800 | 1.4350 | 1.4800 | 1.4800 | 69,893 |
| Aug 4, 2023 | 1.4000 | 1.4900 | 1.3500 | 1.4700 | 1.4700 | 143,786 |
| Aug 3, 2023 | 1.4000 | 1.4350 | 1.3950 | 1.4350 | 1.4350 | 13,224 |
| Aug 2, 2023 | 1.3900 | 1.4200 | 1.3650 | 1.3900 | 1.3900 | 19,996 |
| Aug 1, 2023 | 1.4200 | 1.4400 | 1.3950 | 1.3950 | 1.3950 | 75,505 |
| Jul 31, 2023 | 1.4000 | 1.4200 | 1.3950 | 1.4200 | 1.4200 | 60,144 |
| Jul 28, 2023 | 1.4000 | 1.4000 | 1.3450 | 1.3850 | 1.3850 | 117,079 |
| Jul 27, 2023 | 1.3750 | 1.4000 | 1.3650 | 1.4000 | 1.4000 | 13,917 |
| Jul 26, 2023 | 1.4000 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | 80,007 |
| Jul 25, 2023 | 1.4200 | 1.4400 | 1.3850 | 1.4000 | 1.4000 | 214,020 |
| Jul 24, 2023 | 1.5000 | 1.5300 | 1.4350 | 1.4450 | 1.4450 | 44,603 |
| Jul 21, 2023 | 1.5100 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 183,403 |
| Jul 20, 2023 | 1.5200 | 1.5250 | 1.4900 | 1.5250 | 1.5250 | 95,360 |
| Jul 19, 2023 | 1.5000 | 1.5300 | 1.4900 | 1.5150 | 1.5150 | 65,574 |
| Jul 18, 2023 | 1.5800 | 1.6100 | 1.4650 | 1.5200 | 1.5200 | 196,375 |
| Jul 17, 2023 | 1.5900 | 1.5950 | 1.5800 | 1.5800 | 1.5800 | 3,825 |
| Jul 14, 2023 | 1.6500 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 25,494 |
| Jul 13, 2023 | 1.6100 | 1.6600 | 1.6100 | 1.6250 | 1.6250 | 210,232 |
| Jul 12, 2023 | 1.5850 | 1.6300 | 1.5850 | 1.6150 | 1.6150 | 170,331 |
| Jul 11, 2023 | 1.5500 | 1.6100 | 1.5425 | 1.6000 | 1.6000 | 198,942 |
| Jul 10, 2023 | 1.5600 | 1.5600 | 1.4850 | 1.5100 | 1.5100 | 146,865 |
| Jul 7, 2023 | 1.6000 | 1.6550 | 1.5300 | 1.5650 | 1.5650 | 1,811,590 |
| Jul 6, 2023 | 1.5700 | 1.5700 | 1.5550 | 1.5700 | 1.5700 | 50,295 |
| Jul 5, 2023 | 1.6450 | 1.6450 | 1.5800 | 1.6000 | 1.6000 | 28,922 |
| Jul 4, 2023 | 1.5650 | 1.6750 | 1.5600 | 1.6750 | 1.6750 | 76,260 |
| Jul 3, 2023 | 1.6000 | 1.6000 | 1.5450 | 1.5650 | 1.5650 | 139,396 |
| Jun 30, 2023 | 1.6000 | 1.6500 | 1.5700 | 1.6500 | 1.6500 | 95,157 |
| Jun 29, 2023 | 1.5950 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 3,076 |
| Jun 28, 2023 | 1.5650 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 72,786 |
| Jun 27, 2023 | 1.6700 | 1.6700 | 1.5200 | 1.5850 | 1.5850 | 128,017 |
| Jun 26, 2023 | 1.7000 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 160,632 |
| Jun 23, 2023 | 1.6800 | 1.7350 | 1.6300 | 1.7350 | 1.7350 | 216,971 |
| Jun 22, 2023 | 1.6850 | 1.7200 | 1.6100 | 1.7100 | 1.7100 | 457,761 |
| Jun 21, 2023 | 1.6900 | 1.6900 | 1.6300 | 1.6450 | 1.6450 | 351,314 |
| Jun 20, 2023 | 1.7800 | 1.7800 | 1.7025 | 1.7100 | 1.7100 | 187,655 |
| Jun 19, 2023 | 1.7450 | 1.7800 | 1.7250 | 1.7500 | 1.7500 | 96,570 |
| Jun 16, 2023 | 1.6850 | 1.8700 | 1.6750 | 1.8350 | 1.8350 | 368,261 |
| Jun 15, 2023 | 1.6500 | 1.6925 | 1.6450 | 1.6600 | 1.6600 | 111,556 |
| Jun 14, 2023 | 1.6650 | 1.6850 | 1.5750 | 1.6500 | 1.6500 | 92,854 |
| Jun 13, 2023 | 1.7200 | 1.7200 | 1.6350 | 1.7050 | 1.7050 | 91,892 |
| Jun 9, 2023 | 1.6700 | 1.8000 | 1.6450 | 1.7200 | 1.7200 | 150,498 |
| Jun 8, 2023 | 1.6300 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 77,558 |
| Jun 7, 2023 | 1.6700 | 1.6800 | 1.6050 | 1.6250 | 1.6250 | 37,619 |
| Jun 6, 2023 | 1.6700 | 1.7050 | 1.6450 | 1.6500 | 1.6500 | 68,430 |
| Jun 5, 2023 | 1.7550 | 1.7950 | 1.7050 | 1.7350 | 1.7350 | 109,575 |
| Jun 2, 2023 | 1.5800 | 1.7650 | 1.5800 | 1.7600 | 1.7600 | 310,993 |
| Jun 1, 2023 | 1.6100 | 1.6100 | 1.5350 | 1.6000 | 1.6000 | 66,414 |
| May 31, 2023 | 1.5600 | 1.6100 | 1.5550 | 1.6100 | 1.6100 | 70,064 |
| May 30, 2023 | 1.6250 | 1.6250 | 1.5200 | 1.6100 | 1.6100 | 111,434 |
| May 29, 2023 | 1.5500 | 1.6300 | 1.5500 | 1.5950 | 1.5950 | 51,927 |
| May 26, 2023 | 1.5900 | 1.5900 | 1.5050 | 1.5500 | 1.5500 | 444,688 |
| May 25, 2023 | 1.5000 | 1.6000 | 1.4900 | 1.5100 | 1.5100 | 176,235 |
| May 24, 2023 | 1.5200 | 1.5200 | 1.4850 | 1.5100 | 1.5100 | 342,165 |
| May 23, 2023 | 1.5550 | 1.5550 | 1.5050 | 1.5300 | 1.5300 | 112,408 |
| May 22, 2023 | 1.6100 | 1.6100 | 1.5550 | 1.5700 | 1.5700 | 94,250 |
| May 19, 2023 | 1.6100 | 1.6550 | 1.6000 | 1.6100 | 1.6100 | 100,948 |
| May 18, 2023 | 1.6450 | 1.6550 | 1.6100 | 1.6100 | 1.6100 | 421,265 |
| May 17, 2023 | 1.6600 | 1.7200 | 1.6450 | 1.6450 | 1.6450 | 86,219 |
| May 16, 2023 | 1.6700 | 1.6700 | 1.6350 | 1.6600 | 1.6600 | 57,543 |
| May 15, 2023 | 1.6550 | 1.6550 | 1.5700 | 1.6400 | 1.6400 | 180,632 |
| May 12, 2023 | 1.5500 | 1.6900 | 1.5450 | 1.6900 | 1.6900 | 207,285 |
| May 11, 2023 | 1.5200 | 1.5500 | 1.4900 | 1.5450 | 1.5450 | 710,270 |
| May 10, 2023 | 1.5350 | 1.5900 | 1.4600 | 1.5700 | 1.5700 | 348,210 |
| May 9, 2023 | 1.6500 | 1.6600 | 1.6450 | 1.6500 | 1.6500 | 50,369 |
| May 8, 2023 | 1.6600 | 1.6650 | 1.6100 | 1.6350 | 1.6350 | 80,410 |
| May 5, 2023 | 1.7100 | 1.7350 | 1.6700 | 1.6800 | 1.6800 | 108,174 |
| May 4, 2023 | 1.6200 | 1.7600 | 1.6150 | 1.6900 | 1.6900 | 345,879 |
| May 3, 2023 | 1.5000 | 1.5350 | 1.4750 | 1.5200 | 1.5200 | 23,388 |
| May 2, 2023 | 1.5500 | 1.5650 | 1.5000 | 1.5000 | 1.5000 | 103,858 |
| May 1, 2023 | 1.5900 | 1.6250 | 1.5850 | 1.5850 | 1.5850 | 204,090 |
| Apr 28, 2023 | 1.5450 | 1.6150 | 1.5450 | 1.5950 | 1.5950 | 145,871 |
| Apr 27, 2023 | 1.5000 | 1.5550 | 1.4925 | 1.5450 | 1.5450 | 115,767 |
| Apr 26, 2023 | 1.5100 | 1.5400 | 1.4650 | 1.5000 | 1.5000 | 163,791 |
Related Tickers
IME.AX ImExHS Limited
0.5700
+4.59%
DOC.AX Doctor Care Anywhere Group PLC
0.0620
-4.62%
CTQ.AX Careteq Limited
0.0140
0.00%
GLH.AX Global Health Limited
0.1150
0.00%
OPL.AX Opyl Limited
0.0160
-23.81%
OAK.AX Oakridge International Limited
0.0550
0.00%
TD1.AX TALi Digital Limited
0.0010
-50.00%
RHT.AX Resonance Health Limited
0.0850
0.00%
SHG.AX Singular Health Group Ltd
0.0940
-5.05%
VHT.AX Volpara Health Technologies Limited
1.1400
0.00%