ASX - Delayed Quote • AUD
COG Financial Services Limited (COG.AX)
At close: April 26 at 3:45 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 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 7,000 |
| Apr 24, 2024 | 1.2750 | 1.2800 | 1.2750 | 1.2800 | 1.2800 | 5,225 |
| Apr 23, 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 22,675 |
| Apr 22, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2150 | 1.2150 | 60,413 |
| Apr 19, 2024 | 1.3150 | 1.3150 | 1.1550 | 1.2100 | 1.2100 | 112,631 |
| Apr 18, 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 4 |
| Apr 17, 2024 | 1.3600 | 1.3600 | 1.3350 | 1.3350 | 1.3350 | 2,154 |
| Apr 16, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 35,016 |
| Apr 15, 2024 | 1.3650 | 1.3650 | 1.3600 | 1.3600 | 1.3600 | 8,652 |
| Apr 12, 2024 | 1.3850 | 1.4050 | 1.3850 | 1.4000 | 1.4000 | 43,080 |
| Apr 11, 2024 | 1.3800 | 1.4250 | 1.3650 | 1.3900 | 1.3900 | 15,731 |
| Apr 10, 2024 | 1.3600 | 1.3850 | 1.3600 | 1.3850 | 1.3850 | 6,978 |
| Apr 9, 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3600 | 1.3600 | 15,956 |
| Apr 8, 2024 | 1.3900 | 1.4100 | 1.3400 | 1.3550 | 1.3550 | 24,061 |
| Apr 5, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 13,599 |
| Apr 4, 2024 | 1.4100 | 1.4125 | 1.4100 | 1.4125 | 1.4125 | 353 |
| Apr 3, 2024 | 1.4150 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 4,767 |
| Apr 2, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 5 |
| Mar 28, 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 400 |
| Mar 27, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 933 |
| Mar 26, 2024 | 1.4150 | 1.4150 | 1.4100 | 1.4100 | 1.4100 | 2,584 |
| Mar 25, 2024 | 1.4000 | 1.4250 | 1.4000 | 1.4100 | 1.4100 | 4,323 |
| Mar 22, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 3 |
| Mar 21, 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4300 | 1.4300 | 13,528 |
| Mar 20, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 625 |
| Mar 19, 2024 | 1.4425 | 1.4600 | 1.4400 | 1.4600 | 1.4600 | 16 |
| Mar 18, 2024 | 1.4150 | 1.4150 | 1.4000 | 1.4000 | 1.4000 | 10,739 |
| Mar 15, 2024 | 1.4500 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 3,733 |
| Mar 14, 2024 | 1.4850 | 1.4850 | 1.4500 | 1.4850 | 1.4850 | 8,288 |
| Mar 13, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4850 | 1.4850 | 11,265 |
| Mar 12, 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 6 |
| Mar 11, 2024 | 0.0400 Dividend | |||||
| Mar 11, 2024 | 1.4600 | 1.4850 | 1.4050 | 1.4700 | 1.4700 | 42,533 |
| Mar 8, 2024 | 1.4850 | 1.4850 | 1.4800 | 1.4850 | 1.4450 | 20,047 |
| Mar 7, 2024 | 1.4750 | 1.4850 | 1.4750 | 1.4850 | 1.4450 | 8,950 |
| Mar 6, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4353 | - |
| Mar 5, 2024 | 1.4500 | 1.4850 | 1.4500 | 1.4750 | 1.4353 | 26,341 |
| Mar 4, 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4255 | 5 |
| Mar 1, 2024 | 1.4650 | 1.4700 | 1.4650 | 1.4700 | 1.4304 | 11,931 |
| Feb 29, 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4109 | 31,824 |
| Feb 28, 2024 | 1.5000 | 1.5050 | 1.4700 | 1.4700 | 1.4304 | 61,046 |
| Feb 27, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4450 | 1,917 |
| Feb 26, 2024 | 1.4700 | 1.4850 | 1.4700 | 1.4850 | 1.4450 | 21,809 |
| Feb 23, 2024 | 1.4500 | 1.4650 | 1.4500 | 1.4650 | 1.4255 | 20,056 |
| Feb 22, 2024 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | 1.4012 | 366 |
| Feb 21, 2024 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.3818 | 12,073 |
| Feb 20, 2024 | 1.4400 | 1.4400 | 1.4200 | 1.4400 | 1.4012 | 8,163 |
| Feb 19, 2024 | 1.4450 | 1.4450 | 1.4200 | 1.4200 | 1.3818 | 355 |
| Feb 16, 2024 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4109 | 24,644 |
| Feb 15, 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3574 | - |
| Feb 14, 2024 | 1.4300 | 1.4300 | 1.3850 | 1.3950 | 1.3574 | 37,398 |
| Feb 13, 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4012 | 7,752 |
| Feb 12, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.3963 | - |
| Feb 9, 2024 | 1.4350 | 1.4400 | 1.4350 | 1.4350 | 1.3963 | 27,703 |
| Feb 8, 2024 | 1.4400 | 1.4400 | 1.4350 | 1.4350 | 1.3963 | 6,545 |
| Feb 7, 2024 | 1.4400 | 1.4400 | 1.4350 | 1.4350 | 1.3963 | 1,628 |
| Feb 6, 2024 | 1.5100 | 1.5100 | 1.4350 | 1.4800 | 1.4401 | 1,603 |
| Feb 5, 2024 | 1.4500 | 1.5100 | 1.4300 | 1.5100 | 1.4693 | 7,885 |
| Feb 2, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4207 | - |
| Feb 1, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4207 | 950 |
| Jan 31, 2024 | 1.3900 | 1.3950 | 1.3900 | 1.3900 | 1.3526 | 32,466 |
| Jan 30, 2024 | 1.3900 | 1.4150 | 1.3800 | 1.4100 | 1.3720 | 2,651 |
| Jan 29, 2024 | 1.4250 | 1.4250 | 1.3750 | 1.3900 | 1.3526 | 76,259 |
| Jan 25, 2024 | 1.4700 | 1.4700 | 1.4250 | 1.4250 | 1.3866 | 79,794 |
| Jan 24, 2024 | 1.5400 | 1.5400 | 1.4700 | 1.4700 | 1.4304 | 54,679 |
| Jan 23, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.4985 | 9,091 |
| Jan 22, 2024 | 1.5000 | 1.5300 | 1.4900 | 1.4950 | 1.4547 | 6,192 |
| Jan 19, 2024 | 1.5150 | 1.5150 | 1.4900 | 1.4900 | 1.4499 | 59,046 |
| Jan 18, 2024 | 1.5450 | 1.5450 | 1.5000 | 1.5150 | 1.4742 | 14,207 |
| Jan 17, 2024 | 1.5200 | 1.5300 | 1.5050 | 1.5300 | 1.4888 | 10,242 |
| Jan 16, 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | 1.4791 | 56,305 |
| Jan 15, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.4596 | 115,821 |
| Jan 12, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4304 | 2,281 |
| Jan 11, 2024 | 1.4400 | 1.4650 | 1.4400 | 1.4650 | 1.4255 | 3,559 |
| Jan 10, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4207 | 7,000 |
| Jan 9, 2024 | 1.4600 | 1.4600 | 1.4250 | 1.4300 | 1.3915 | 10,372 |
| Jan 8, 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4207 | 1,356 |
| Jan 5, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4109 | 3,468 |
| Jan 4, 2024 | 1.4600 | 1.4600 | 1.4450 | 1.4450 | 1.4061 | 13 |
| Jan 3, 2024 | 1.4700 | 1.4700 | 1.4650 | 1.4700 | 1.4304 | 8,532 |
| Jan 2, 2024 | 1.4650 | 1.4650 | 1.4450 | 1.4450 | 1.4061 | 5,662 |
| Dec 29, 2023 | 1.4700 | 1.4700 | 1.4250 | 1.4250 | 1.3866 | 32,033 |
| Dec 28, 2023 | 1.4600 | 1.4600 | 1.4250 | 1.4250 | 1.3866 | 10,575 |
| Dec 27, 2023 | 1.4600 | 1.4600 | 1.4250 | 1.4250 | 1.3866 | 7,797 |
| Dec 22, 2023 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4207 | 1,021 |
| Dec 21, 2023 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.4207 | 3,481 |
| Dec 20, 2023 | 1.4600 | 1.4600 | 1.4250 | 1.4250 | 1.3866 | 10,242 |
| Dec 19, 2023 | 1.4600 | 1.4600 | 1.4250 | 1.4400 | 1.4012 | 1,505,433 |
| Dec 18, 2023 | 1.4350 | 1.4400 | 1.4200 | 1.4400 | 1.4012 | 2,016 |
| Dec 15, 2023 | 1.4200 | 1.4200 | 1.4050 | 1.4100 | 1.3720 | 5,109 |
| Dec 14, 2023 | 1.4000 | 1.4000 | 1.3950 | 1.3950 | 1.3574 | 13,106 |
| Dec 13, 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4012 | 3,983 |
| Dec 12, 2023 | 1.4200 | 1.4400 | 1.3950 | 1.4400 | 1.4012 | 19,132 |
| Dec 11, 2023 | 1.4050 | 1.4400 | 1.3900 | 1.4200 | 1.3818 | 98,690 |
| Dec 8, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3428 | 47,355 |
| Dec 7, 2023 | 1.3800 | 1.3800 | 1.3550 | 1.3600 | 1.3234 | 8,066 |
| Dec 6, 2023 | 1.3725 | 1.4000 | 1.3725 | 1.4000 | 1.3623 | 24,265 |
| Dec 5, 2023 | 1.4200 | 1.4200 | 1.3400 | 1.3600 | 1.3234 | 89,495 |
| Dec 4, 2023 | 1.4300 | 1.4500 | 1.4300 | 1.4500 | 1.4109 | 8,912 |
| Dec 1, 2023 | 1.4400 | 1.4450 | 1.4300 | 1.4450 | 1.4061 | 14,930 |
| Nov 30, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4012 | 13,440 |
| Nov 29, 2023 | 1.4700 | 1.4700 | 1.4400 | 1.4400 | 1.4012 | 13,445 |
| Nov 28, 2023 | 1.4700 | 1.4700 | 1.4400 | 1.4700 | 1.4304 | 8,809 |
| Nov 27, 2023 | 1.3950 | 1.4950 | 1.3950 | 1.4700 | 1.4304 | 50,791 |
| Nov 24, 2023 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3574 | 1,433 |
| Nov 23, 2023 | 1.3900 | 1.4050 | 1.3800 | 1.3950 | 1.3574 | 134,631 |
| Nov 22, 2023 | 1.3400 | 1.4000 | 1.3400 | 1.3900 | 1.3526 | 106,380 |
| Nov 21, 2023 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.2990 | 80,000 |
| Nov 20, 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.2942 | 83,043 |
| Nov 17, 2023 | 1.2300 | 1.3000 | 1.2300 | 1.3000 | 1.2650 | 54,510 |
| Nov 16, 2023 | 1.2000 | 1.2300 | 1.1850 | 1.2300 | 1.1969 | 8,626 |
| Nov 15, 2023 | 1.1750 | 1.2300 | 1.1750 | 1.2300 | 1.1969 | 82,136 |
| Nov 14, 2023 | 1.1500 | 1.1850 | 1.1200 | 1.1200 | 1.0898 | 28,999 |
| Nov 13, 2023 | 1.2100 | 1.2100 | 1.1400 | 1.1850 | 1.1531 | 49,886 |
| Nov 10, 2023 | 1.2300 | 1.2300 | 1.2050 | 1.2150 | 1.1823 | 45,213 |
| Nov 9, 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.1969 | 20,809 |
| Nov 8, 2023 | 1.2700 | 1.2700 | 1.2350 | 1.2400 | 1.2066 | 46,954 |
| Nov 7, 2023 | 1.2750 | 1.2800 | 1.2750 | 1.2800 | 1.2455 | 21,105 |
| Nov 6, 2023 | 1.2550 | 1.2775 | 1.2500 | 1.2700 | 1.2358 | 14,216 |
| Nov 3, 2023 | 1.2450 | 1.2500 | 1.2400 | 1.2400 | 1.2066 | 20,450 |
| Nov 2, 2023 | 1.2800 | 1.2800 | 1.2050 | 1.2250 | 1.1920 | 46,292 |
| Nov 1, 2023 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2455 | 15,500 |
| Oct 31, 2023 | 1.3000 | 1.3000 | 1.2850 | 1.3000 | 1.2650 | 4,774 |
| Oct 30, 2023 | 1.3000 | 1.3000 | 1.2850 | 1.2850 | 1.2504 | 18,048 |
| Oct 27, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2455 | 19,014 |
| Oct 26, 2023 | 1.3450 | 1.3450 | 1.2750 | 1.2750 | 1.2407 | 17,514 |
| Oct 25, 2023 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.2844 | 10,371 |
| Oct 24, 2023 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.2844 | 21,700 |
| Oct 23, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3234 | 39,268 |
| Oct 20, 2023 | 1.3950 | 1.3950 | 1.3600 | 1.3600 | 1.3234 | 84,237 |
| Oct 19, 2023 | 1.3900 | 1.3900 | 1.3250 | 1.3600 | 1.3234 | 24,355 |
| Oct 18, 2023 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3526 | 21,821 |
| Oct 17, 2023 | 1.3400 | 1.3800 | 1.3400 | 1.3800 | 1.3428 | 42,220 |
| Oct 16, 2023 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.2942 | 752 |
| Oct 13, 2023 | 1.3300 | 1.3350 | 1.3300 | 1.3350 | 1.2990 | 4,629 |
| Oct 12, 2023 | 1.3275 | 1.3275 | 1.3200 | 1.3200 | 1.2844 | 6,612 |
| Oct 11, 2023 | 1.3225 | 1.3300 | 1.3125 | 1.3175 | 1.2820 | 7,715 |
| Oct 10, 2023 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.2650 | 1,005 |
| Oct 9, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2650 | 187 |
| Oct 6, 2023 | 1.3200 | 1.3200 | 1.2500 | 1.2700 | 1.2358 | 34,829 |
| Oct 5, 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.2650 | 14,656 |
| Oct 4, 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3039 | 13,500 |
| Oct 3, 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3800 | 1.3428 | 3,178 |
| Oct 2, 2023 | 1.3950 | 1.3950 | 1.3800 | 1.3800 | 1.3428 | 9,365 |
| Sep 29, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3039 | - |
| Sep 28, 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3039 | 2,200 |
| Sep 27, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3136 | 565 |
| Sep 26, 2023 | 1.3950 | 1.4000 | 1.3500 | 1.3500 | 1.3136 | 6,100 |
| Sep 25, 2023 | 1.4100 | 1.4100 | 1.3550 | 1.3550 | 1.3185 | 3,965 |
| Sep 22, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3623 | - |
| Sep 21, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3623 | - |
| Sep 20, 2023 | 0.0470 Dividend | |||||
| Sep 20, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3623 | 718,286 |
| Sep 19, 2023 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3020 | - |
| Sep 18, 2023 | 1.4150 | 1.4200 | 1.3850 | 1.3850 | 1.3020 | 5,242 |
| Sep 15, 2023 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.3443 | 5,294 |
| Sep 14, 2023 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.2879 | 10,050 |
| Sep 13, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3161 | - |
| Sep 12, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3161 | - |
| Sep 11, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3161 | 7 |
| Sep 8, 2023 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.2832 | 13 |
| Sep 7, 2023 | 1.3750 | 1.4000 | 1.3650 | 1.4000 | 1.3161 | 18,339 |
| Sep 6, 2023 | 1.4000 | 1.4000 | 1.3875 | 1.4000 | 1.3161 | 67,278 |
| Sep 5, 2023 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.3161 | 85,308 |
| Sep 4, 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3800 | 1.2973 | 342,107 |
| Sep 1, 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.2785 | 20,000 |
| Aug 31, 2023 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.2785 | 22,011 |
| Aug 30, 2023 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.2691 | 23,463 |
| Aug 29, 2023 | 1.3250 | 1.3300 | 1.3000 | 1.3300 | 1.2503 | 49,281 |
| Aug 28, 2023 | 1.3500 | 1.3700 | 1.3275 | 1.3500 | 1.2691 | 100,610 |
| Aug 25, 2023 | 1.3800 | 1.4000 | 1.3500 | 1.3500 | 1.2691 | 131,525 |
| Aug 24, 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2926 | 1,454 |
| Aug 23, 2023 | 1.3600 | 1.3750 | 1.3600 | 1.3750 | 1.2926 | 34,197 |
| Aug 22, 2023 | 1.3750 | 1.3750 | 1.3600 | 1.3700 | 1.2879 | 91,463 |
| Aug 21, 2023 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.2926 | 2,188 |
| Aug 18, 2023 | 1.3750 | 1.3750 | 1.3600 | 1.3750 | 1.2926 | 24,311 |
| Aug 17, 2023 | 1.3800 | 1.3800 | 1.3750 | 1.3750 | 1.2926 | 377 |
| Aug 16, 2023 | 1.3750 | 1.3800 | 1.3750 | 1.3800 | 1.2973 | 60,010 |
| Aug 15, 2023 | 1.3750 | 1.3800 | 1.3750 | 1.3800 | 1.2973 | 26,630 |
| Aug 14, 2023 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.2973 | 12,358 |
| Aug 11, 2023 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.2973 | 50,001 |
| Aug 10, 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.2785 | 15,780 |
| Aug 9, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2409 | - |
| Aug 8, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2409 | 195,394 |
| Aug 7, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.2973 | 28,461 |
| Aug 4, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2879 | - |
| Aug 3, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2879 | 16 |
| Aug 2, 2023 | 1.3450 | 1.3700 | 1.3450 | 1.3700 | 1.2879 | 20,237 |
| Aug 1, 2023 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.2644 | 10,332 |
| Jul 31, 2023 | 1.3675 | 1.3800 | 1.3600 | 1.3800 | 1.2973 | 224,432 |
| Jul 28, 2023 | 1.3500 | 1.3500 | 1.3250 | 1.3250 | 1.2456 | 19,623 |
| Jul 27, 2023 | 1.3300 | 1.3600 | 1.3200 | 1.3600 | 1.2785 | 4,142 |
| Jul 26, 2023 | 1.3500 | 1.3550 | 1.3500 | 1.3550 | 1.2738 | 1,949 |
| Jul 25, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2315 | - |
| Jul 24, 2023 | 1.3700 | 1.3700 | 1.3100 | 1.3100 | 1.2315 | 66,808 |
| Jul 21, 2023 | 1.3500 | 1.3500 | 1.3100 | 1.3300 | 1.2503 | 172,600 |
| Jul 20, 2023 | 1.3500 | 1.3500 | 1.3150 | 1.3150 | 1.2362 | 23,958 |
| Jul 19, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2691 | - |
| Jul 18, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2691 | - |
| Jul 17, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2691 | 16 |
| Jul 14, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2597 | - |
| Jul 13, 2023 | 1.3650 | 1.3650 | 1.3000 | 1.3400 | 1.2597 | 18,775 |
| Jul 12, 2023 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.2597 | 7,511 |
| Jul 11, 2023 | 1.3500 | 1.3625 | 1.3400 | 1.3400 | 1.2597 | 104,045 |
| Jul 10, 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.2597 | 12,002 |
| Jul 7, 2023 | 1.3500 | 1.3650 | 1.3400 | 1.3650 | 1.2832 | 18,973 |
| Jul 6, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2691 | 9 |
| Jul 5, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2691 | 13 |
| Jul 4, 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.2973 | 8,299 |
| Jul 3, 2023 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.2973 | 21,667 |
| Jun 30, 2023 | 1.3700 | 1.3800 | 1.3400 | 1.3800 | 1.2973 | 64,538 |
| Jun 29, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.2973 | 20,000 |
| Jun 28, 2023 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.2973 | 676,935 |
| Jun 27, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2879 | 12,000 |
| Jun 26, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.2879 | 20,091 |
| Jun 23, 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.2691 | 388,053 |
| Jun 22, 2023 | 1.3800 | 1.3850 | 1.3800 | 1.3800 | 1.2973 | 14,707 |
| Jun 21, 2023 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.2785 | 8,040 |
| Jun 20, 2023 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.2973 | 20,005 |
| Jun 19, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.2879 | 10,000 |
| Jun 16, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2691 | 147 |
| Jun 15, 2023 | 1.3350 | 1.3350 | 1.3300 | 1.3300 | 1.2503 | 24,921 |
| Jun 14, 2023 | 1.3300 | 1.3350 | 1.3200 | 1.3350 | 1.2550 | 6,865 |
| Jun 13, 2023 | 1.3100 | 1.3400 | 1.3100 | 1.3200 | 1.2409 | 15,501 |
| Jun 9, 2023 | 1.3300 | 1.3300 | 1.3000 | 1.3300 | 1.2503 | 17,050 |
| Jun 8, 2023 | 1.3600 | 1.3600 | 1.3100 | 1.3100 | 1.2315 | 16,360 |
| Jun 7, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3600 | 1.2785 | 665 |
| Jun 6, 2023 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2691 | 4,000 |
| Jun 5, 2023 | 1.3800 | 1.3800 | 1.3100 | 1.3100 | 1.2315 | 47,388 |
| Jun 2, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.2973 | 1,500 |
| Jun 1, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.2973 | 9,500 |
| May 31, 2023 | 1.3900 | 1.3950 | 1.3900 | 1.3900 | 1.3067 | 98,443 |
| May 30, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3161 | - |
| May 29, 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.3161 | 14,500 |
| May 26, 2023 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | 1.2973 | 86,023 |
| May 25, 2023 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3067 | 10,451 |
| May 24, 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.2973 | 20,250 |
| May 23, 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3067 | 20,000 |
| May 22, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.2973 | 4,116 |
| May 19, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3161 | 20,000 |
| May 18, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3161 | - |
| May 17, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3161 | 20,275 |
| May 16, 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4100 | 1.3255 | 3,989 |
| May 15, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3349 | 20,000 |
| May 12, 2023 | 1.4200 | 1.4200 | 1.4150 | 1.4200 | 1.3349 | 20,000 |
| May 11, 2023 | 1.4250 | 1.4250 | 1.4200 | 1.4200 | 1.3349 | 17,748 |
| May 10, 2023 | 1.4250 | 1.4250 | 1.4200 | 1.4200 | 1.3349 | 19,773 |
| May 9, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3349 | 13,500 |
| May 8, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3349 | - |
| May 5, 2023 | 1.4200 | 1.4250 | 1.4200 | 1.4200 | 1.3349 | 1,458 |
| May 4, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3349 | 1 |
| May 3, 2023 | 1.4150 | 1.4250 | 1.4150 | 1.4200 | 1.3349 | 15,005 |
| May 2, 2023 | 1.4300 | 1.4300 | 1.4100 | 1.4200 | 1.3349 | 20,000 |
| May 1, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3443 | 19,642 |
| Apr 28, 2023 | 1.4225 | 1.4350 | 1.4100 | 1.4300 | 1.3443 | 10,366 |
| Apr 27, 2023 | 1.4000 | 1.4250 | 1.3900 | 1.4100 | 1.3255 | 11,909 |
| Apr 26, 2023 | 1.4000 | 1.4000 | 1.3850 | 1.3850 | 1.3020 | 11,297 |
Related Tickers
WHF.AX Whitefield Industrials Limited
5.22
+1.36%
OFX.AX OFX Group Limited
1.5850
+0.63%
BFG.AX Bell Financial Group Limited
1.3450
+0.37%
EQS.AX Equity Story Group Ltd
0.0300
0.00%
LNK.AX Link Administration Holdings Limited
2.2400
-0.22%
HUB.AX HUB24 Limited
39.45
-2.45%
RZI.AX Raiz Invest Limited
0.4050
+1.25%
NWL.AX Netwealth Group Limited
19.39
-2.76%
FFG.AX Fatfish Group Limited
0.0170
-10.53%
SWF.AX SelfWealth Limited
0.1300
+4.00%