ASX - Delayed Quote • AUD
Diversified United Investment Limited (DUI.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 | 4.9600 | 4.9600 | 4.9300 | 4.9600 | 4.9600 | 78,576 |
| Apr 24, 2024 | 4.9200 | 4.9600 | 4.9200 | 4.9600 | 4.9600 | 82,248 |
| Apr 23, 2024 | 4.9600 | 4.9800 | 4.9400 | 4.9600 | 4.9600 | 91,091 |
| Apr 22, 2024 | 4.9400 | 4.9600 | 4.9300 | 4.9600 | 4.9600 | 61,212 |
| Apr 19, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 37,546 |
| Apr 18, 2024 | 4.9400 | 4.9700 | 4.9300 | 4.9500 | 4.9500 | 41,503 |
| Apr 17, 2024 | 4.9900 | 5.0100 | 4.9500 | 4.9500 | 4.9500 | 20,902 |
| Apr 16, 2024 | 5.0000 | 5.0100 | 4.9600 | 4.9700 | 4.9700 | 62,087 |
| Apr 15, 2024 | 5.0700 | 5.0700 | 4.9800 | 5.0000 | 5.0000 | 90,646 |
| Apr 12, 2024 | 5.0600 | 5.0800 | 5.0300 | 5.0300 | 5.0300 | 47,453 |
| Apr 11, 2024 | 5.0500 | 5.0500 | 5.0300 | 5.0500 | 5.0500 | 47,213 |
| Apr 10, 2024 | 5.0300 | 5.0700 | 5.0200 | 5.0700 | 5.0700 | 78,936 |
| Apr 9, 2024 | 5.0500 | 5.0900 | 5.0300 | 5.0300 | 5.0300 | 31,231 |
| Apr 8, 2024 | 5.0300 | 5.0300 | 5.0000 | 5.0300 | 5.0300 | 90,100 |
| Apr 5, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | 36,301 |
| Apr 4, 2024 | 5.0300 | 5.0500 | 4.9900 | 5.0500 | 5.0500 | 97,662 |
| Apr 3, 2024 | 5.0200 | 5.0300 | 4.9900 | 5.0300 | 5.0300 | 70,805 |
| Apr 2, 2024 | 5.0100 | 5.0200 | 4.9800 | 4.9900 | 4.9900 | 97,829 |
| Mar 28, 2024 | 5.0000 | 5.0300 | 5.0000 | 5.0200 | 5.0200 | 84,309 |
| Mar 27, 2024 | 4.9800 | 5.0300 | 4.9700 | 5.0000 | 5.0000 | 81,394 |
| Mar 26, 2024 | 4.9500 | 4.9800 | 4.9200 | 4.9700 | 4.9700 | 124,109 |
| Mar 25, 2024 | 4.9900 | 4.9900 | 4.9000 | 4.9500 | 4.9500 | 161,047 |
| Mar 22, 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9700 | 4.9700 | 83,928 |
| Mar 21, 2024 | 4.9300 | 4.9400 | 4.9100 | 4.9300 | 4.9300 | 43,189 |
| Mar 20, 2024 | 4.8900 | 4.9200 | 4.8700 | 4.9200 | 4.9200 | 209,335 |
| Mar 19, 2024 | 4.8900 | 4.8900 | 4.8400 | 4.8900 | 4.8900 | 101,940 |
| Mar 18, 2024 | 4.8500 | 4.9000 | 4.8200 | 4.8500 | 4.8500 | 147,567 |
| Mar 15, 2024 | 4.8400 | 4.8600 | 4.8200 | 4.8500 | 4.8500 | 27,087 |
| Mar 14, 2024 | 4.8800 | 4.8900 | 4.8000 | 4.8200 | 4.8200 | 84,730 |
| Mar 13, 2024 | 4.8900 | 4.9100 | 4.8600 | 4.9000 | 4.9000 | 50,384 |
| Mar 12, 2024 | 4.8600 | 4.9200 | 4.8600 | 4.8900 | 4.8900 | 110,563 |
| Mar 11, 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | 4.8600 | 69,860 |
| Mar 8, 2024 | 4.9300 | 4.9300 | 4.8800 | 4.9000 | 4.9000 | 194,527 |
| Mar 7, 2024 | 4.9000 | 4.9300 | 4.8900 | 4.9000 | 4.9000 | 98,878 |
| Mar 6, 2024 | 4.9300 | 4.9300 | 4.8900 | 4.8900 | 4.8900 | 94,456 |
| Mar 5, 2024 | 4.9400 | 4.9400 | 4.9200 | 4.9300 | 4.9300 | 39,976 |
| Mar 4, 2024 | 4.9300 | 4.9400 | 4.9200 | 4.9400 | 4.9400 | 77,850 |
| Mar 1, 2024 | 4.9200 | 4.9500 | 4.9000 | 4.9200 | 4.9200 | 59,704 |
| Feb 29, 2024 | 4.8900 | 4.9400 | 4.8800 | 4.9000 | 4.9000 | 35,244 |
| Feb 28, 2024 | 4.9000 | 4.9100 | 4.8800 | 4.8900 | 4.8900 | 17,926 |
| Feb 27, 2024 | 4.9200 | 4.9200 | 4.8900 | 4.8900 | 4.8900 | 23,740 |
| Feb 26, 2024 | 4.9000 | 4.9200 | 4.8900 | 4.9100 | 4.9100 | 95,536 |
| Feb 23, 2024 | 4.9300 | 4.9900 | 4.9300 | 4.9500 | 4.9500 | 32,141 |
| Feb 22, 2024 | 0.0700 Dividend | |||||
| Feb 22, 2024 | 4.9900 | 4.9900 | 4.9200 | 4.9200 | 4.9200 | 60,247 |
| Feb 21, 2024 | 5.0300 | 5.0300 | 5.0000 | 5.0100 | 4.9400 | 57,662 |
| Feb 20, 2024 | 4.9700 | 5.0400 | 4.9600 | 5.0400 | 4.9696 | 74,070 |
| Feb 19, 2024 | 4.9900 | 5.0000 | 4.9400 | 4.9600 | 4.8907 | 76,376 |
| Feb 16, 2024 | 5.0400 | 5.0400 | 4.9800 | 4.9800 | 4.9104 | 93,167 |
| Feb 15, 2024 | 4.9700 | 5.0300 | 4.9700 | 5.0000 | 4.9301 | 71,688 |
| Feb 14, 2024 | 4.9900 | 4.9900 | 4.9600 | 4.9900 | 4.9203 | 16,341 |
| Feb 13, 2024 | 5.0200 | 5.0200 | 4.9900 | 5.0200 | 4.9499 | 55,205 |
| Feb 12, 2024 | 5.0100 | 5.0100 | 4.9500 | 4.9700 | 4.9006 | 66,545 |
| Feb 9, 2024 | 5.0300 | 5.0300 | 5.0000 | 5.0200 | 4.9499 | 33,589 |
| Feb 8, 2024 | 5.0300 | 5.0300 | 4.9800 | 5.0200 | 4.9499 | 89,926 |
| Feb 7, 2024 | 5.0000 | 5.0400 | 4.9900 | 5.0000 | 4.9301 | 93,052 |
| Feb 6, 2024 | 5.0200 | 5.0400 | 4.9700 | 4.9700 | 4.9006 | 21,911 |
| Feb 5, 2024 | 5.0200 | 5.0300 | 4.9900 | 5.0300 | 4.9597 | 86,906 |
| Feb 2, 2024 | 5.0000 | 5.0300 | 5.0000 | 5.0200 | 4.9499 | 48,983 |
| Feb 1, 2024 | 4.9600 | 5.0000 | 4.9500 | 5.0000 | 4.9301 | 72,880 |
| Jan 31, 2024 | 4.9700 | 5.0200 | 4.9700 | 5.0100 | 4.9400 | 67,945 |
| Jan 30, 2024 | 4.9600 | 5.0100 | 4.9500 | 4.9900 | 4.9203 | 117,494 |
| Jan 29, 2024 | 4.9800 | 4.9800 | 4.9500 | 4.9500 | 4.8808 | 25,226 |
| Jan 25, 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | 4.9104 | 20,874 |
| Jan 24, 2024 | 4.9300 | 4.9800 | 4.9300 | 4.9300 | 4.8611 | 82,014 |
| Jan 23, 2024 | 4.9500 | 4.9600 | 4.9200 | 4.9600 | 4.8907 | 80,015 |
| Jan 22, 2024 | 4.9000 | 4.9300 | 4.9000 | 4.9200 | 4.8513 | 131,064 |
| Jan 19, 2024 | 4.9500 | 4.9500 | 4.8700 | 4.9000 | 4.8315 | 106,933 |
| Jan 18, 2024 | 4.9700 | 4.9700 | 4.9000 | 4.9200 | 4.8513 | 47,320 |
| Jan 17, 2024 | 5.0000 | 5.0300 | 4.9700 | 4.9700 | 4.9006 | 53,631 |
| Jan 16, 2024 | 5.0100 | 5.0300 | 4.9900 | 5.0000 | 4.9301 | 30,957 |
| Jan 15, 2024 | 5.0100 | 5.0100 | 4.9900 | 4.9900 | 4.9203 | 7,114 |
| Jan 12, 2024 | 5.0100 | 5.0100 | 4.9700 | 5.0100 | 4.9400 | 15,309 |
| Jan 11, 2024 | 5.0000 | 5.0300 | 5.0000 | 5.0100 | 4.9400 | 23,036 |
| Jan 10, 2024 | 5.0000 | 5.0300 | 5.0000 | 5.0100 | 4.9400 | 27,867 |
| Jan 9, 2024 | 5.0000 | 5.0100 | 4.9800 | 5.0000 | 4.9301 | 34,374 |
| Jan 8, 2024 | 5.0100 | 5.0100 | 4.9700 | 4.9700 | 4.9006 | 70,625 |
| Jan 5, 2024 | 4.9900 | 4.9900 | 4.9800 | 4.9900 | 4.9203 | 12,002 |
| Jan 4, 2024 | 4.9800 | 5.0000 | 4.9300 | 4.9900 | 4.9203 | 69,273 |
| Jan 3, 2024 | 5.0100 | 5.0100 | 4.9600 | 4.9800 | 4.9104 | 27,862 |
| Jan 2, 2024 | 5.0300 | 5.0400 | 4.9500 | 5.0000 | 4.9301 | 30,524 |
| Dec 29, 2023 | 5.0100 | 5.0300 | 5.0100 | 5.0300 | 4.9597 | 2,359 |
| Dec 28, 2023 | 5.0300 | 5.0300 | 5.0100 | 5.0100 | 4.9400 | 11,305 |
| Dec 27, 2023 | 5.0000 | 5.0300 | 5.0000 | 5.0000 | 4.9301 | 47,994 |
| Dec 22, 2023 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | 4.8907 | 16,761 |
| Dec 21, 2023 | 5.0300 | 5.0500 | 5.0000 | 5.0000 | 4.9301 | 41,943 |
| Dec 20, 2023 | 4.9500 | 5.0300 | 4.9200 | 5.0300 | 4.9597 | 111,505 |
| Dec 19, 2023 | 4.9100 | 4.9400 | 4.9100 | 4.9300 | 4.8611 | 46,790 |
| Dec 18, 2023 | 4.9300 | 4.9300 | 4.9100 | 4.9100 | 4.8414 | 115,388 |
| Dec 15, 2023 | 4.9000 | 4.9700 | 4.9000 | 4.9300 | 4.8611 | 43,623 |
| Dec 14, 2023 | 4.8800 | 4.9200 | 4.8500 | 4.9000 | 4.8315 | 46,883 |
| Dec 13, 2023 | 4.8800 | 4.8800 | 4.8600 | 4.8800 | 4.8118 | 51,816 |
| Dec 12, 2023 | 4.8700 | 4.8700 | 4.8600 | 4.8700 | 4.8020 | 11,439 |
| Dec 11, 2023 | 4.8100 | 4.8500 | 4.8100 | 4.8500 | 4.7822 | 65,156 |
| Dec 8, 2023 | 4.8100 | 4.8200 | 4.8000 | 4.8100 | 4.7428 | 52,098 |
| Dec 7, 2023 | 4.8000 | 4.8500 | 4.8000 | 4.8300 | 4.7625 | 95,488 |
| Dec 6, 2023 | 4.7900 | 4.8400 | 4.7900 | 4.8000 | 4.7329 | 110,693 |
| Dec 5, 2023 | 4.8100 | 4.8200 | 4.8000 | 4.8200 | 4.7527 | 17,934 |
| Dec 4, 2023 | 4.8100 | 4.8400 | 4.8100 | 4.8100 | 4.7428 | 26,303 |
| Dec 1, 2023 | 4.8000 | 4.8100 | 4.7800 | 4.8100 | 4.7428 | 97,361 |
| Nov 30, 2023 | 4.8000 | 4.8000 | 4.7850 | 4.7900 | 4.7231 | 71,349 |
| Nov 29, 2023 | 4.7900 | 4.8200 | 4.7900 | 4.8000 | 4.7329 | 121,972 |
| Nov 28, 2023 | 4.7900 | 4.8200 | 4.7900 | 4.8200 | 4.7527 | 2,118 |
| Nov 27, 2023 | 4.7700 | 4.8100 | 4.7700 | 4.8100 | 4.7428 | 84,093 |
| Nov 24, 2023 | 4.8000 | 4.8100 | 4.7800 | 4.8100 | 4.7428 | 141,018 |
| Nov 23, 2023 | 4.8300 | 4.8500 | 4.7950 | 4.8100 | 4.7428 | 262,493 |
| Nov 22, 2023 | 4.8300 | 4.8500 | 4.8200 | 4.8500 | 4.7822 | 185,042 |
| Nov 21, 2023 | 4.8400 | 4.8500 | 4.8100 | 4.8200 | 4.7527 | 122,232 |
| Nov 20, 2023 | 4.8700 | 4.8700 | 4.8400 | 4.8500 | 4.7822 | 57,803 |
| Nov 17, 2023 | 4.8500 | 4.8800 | 4.8500 | 4.8800 | 4.8118 | 20,421 |
| Nov 16, 2023 | 4.8600 | 4.8900 | 4.8200 | 4.8900 | 4.8217 | 33,841 |
| Nov 15, 2023 | 4.8300 | 4.8600 | 4.8300 | 4.8300 | 4.7625 | 48,656 |
| Nov 14, 2023 | 4.7600 | 4.8100 | 4.7600 | 4.7900 | 4.7231 | 174,159 |
| Nov 13, 2023 | 4.7600 | 4.8000 | 4.7600 | 4.7600 | 4.6935 | 12,758 |
| Nov 10, 2023 | 4.7600 | 4.7900 | 4.7600 | 4.7900 | 4.7231 | 8,911 |
| Nov 9, 2023 | 4.7200 | 4.8000 | 4.7200 | 4.7500 | 4.6836 | 55,319 |
| Nov 8, 2023 | 4.7300 | 4.7500 | 4.7300 | 4.7400 | 4.6738 | 40,169 |
| Nov 7, 2023 | 4.7200 | 4.7300 | 4.7200 | 4.7300 | 4.6639 | 600 |
| Nov 6, 2023 | 4.7500 | 4.7500 | 4.7300 | 4.7400 | 4.6738 | 4,048 |
| Nov 3, 2023 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | 4.6836 | 48,718 |
| Nov 2, 2023 | 4.6500 | 4.6800 | 4.6200 | 4.6800 | 4.6146 | 45,859 |
| Nov 1, 2023 | 4.6600 | 4.6600 | 4.6100 | 4.6400 | 4.5752 | 109,390 |
| Oct 31, 2023 | 4.6500 | 4.6600 | 4.5900 | 4.6000 | 4.5357 | 74,780 |
| Oct 30, 2023 | 4.6700 | 4.6700 | 4.6200 | 4.6500 | 4.5850 | 12,766 |
| Oct 27, 2023 | 4.6600 | 4.6900 | 4.6500 | 4.6900 | 4.6245 | 22,367 |
| Oct 26, 2023 | 4.7100 | 4.7100 | 4.6500 | 4.6500 | 4.5850 | 78,278 |
| Oct 25, 2023 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.6343 | 5,928 |
| Oct 24, 2023 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.6541 | 2,189 |
| Oct 23, 2023 | 4.7400 | 4.7400 | 4.6700 | 4.6900 | 4.6245 | 43,555 |
| Oct 20, 2023 | 4.7500 | 4.7500 | 4.7200 | 4.7300 | 4.6639 | 33,816 |
| Oct 19, 2023 | 4.8000 | 4.8000 | 4.7500 | 4.7800 | 4.7132 | 28,003 |
| Oct 18, 2023 | 4.8000 | 4.8100 | 4.7700 | 4.8100 | 4.7428 | 5,123 |
| Oct 17, 2023 | 4.8100 | 4.8200 | 4.7700 | 4.7700 | 4.7034 | 18,235 |
| Oct 16, 2023 | 4.7800 | 4.8200 | 4.7700 | 4.8200 | 4.7527 | 51,836 |
| Oct 13, 2023 | 4.8200 | 4.8500 | 4.7800 | 4.7800 | 4.7132 | 46,659 |
| Oct 12, 2023 | 4.7900 | 4.8500 | 4.7700 | 4.8200 | 4.7527 | 84,274 |
| Oct 11, 2023 | 4.7800 | 4.8000 | 4.7700 | 4.7800 | 4.7132 | 68,414 |
| Oct 10, 2023 | 4.7900 | 4.8000 | 4.7500 | 4.7700 | 4.7034 | 56,536 |
| Oct 9, 2023 | 4.7800 | 4.7900 | 4.7500 | 4.7500 | 4.6836 | 52,939 |
| Oct 6, 2023 | 4.7700 | 4.8000 | 4.7300 | 4.7900 | 4.7231 | 62,681 |
| Oct 5, 2023 | 4.7500 | 4.8000 | 4.7500 | 4.7700 | 4.7034 | 84,184 |
| Oct 4, 2023 | 4.7300 | 4.7600 | 4.7200 | 4.7500 | 4.6836 | 39,564 |
| Oct 3, 2023 | 4.7900 | 4.7900 | 4.7200 | 4.7400 | 4.6738 | 44,266 |
| Oct 2, 2023 | 4.7800 | 4.8100 | 4.7800 | 4.8000 | 4.7329 | 14,600 |
| Sep 29, 2023 | 4.7600 | 4.8100 | 4.7500 | 4.8100 | 4.7428 | 41,957 |
| Sep 28, 2023 | 4.7500 | 4.7600 | 4.7500 | 4.7600 | 4.6935 | 17,929 |
| Sep 27, 2023 | 4.7500 | 4.7600 | 4.7500 | 4.7500 | 4.6836 | 41,014 |
| Sep 26, 2023 | 4.7900 | 4.7900 | 4.7500 | 4.7600 | 4.6935 | 22,626 |
| Sep 25, 2023 | 4.7800 | 4.7800 | 4.7600 | 4.7800 | 4.7132 | 21,908 |
| Sep 22, 2023 | 4.7900 | 4.7900 | 4.7500 | 4.7800 | 4.7132 | 38,861 |
| Sep 21, 2023 | 4.8100 | 4.8300 | 4.7900 | 4.8000 | 4.7329 | 44,144 |
| Sep 20, 2023 | 4.8600 | 4.8600 | 4.7900 | 4.8100 | 4.7428 | 78,645 |
| Sep 19, 2023 | 4.8800 | 4.8800 | 4.8300 | 4.8300 | 4.7625 | 19,409 |
| Sep 18, 2023 | 4.9000 | 4.9100 | 4.8200 | 4.8800 | 4.8118 | 64,405 |
| Sep 15, 2023 | 4.8500 | 4.9100 | 4.8500 | 4.9100 | 4.8414 | 78,583 |
| Sep 14, 2023 | 4.8200 | 4.8500 | 4.8000 | 4.8500 | 4.7822 | 62,868 |
| Sep 13, 2023 | 4.8200 | 4.8400 | 4.8200 | 4.8200 | 4.7527 | 104,966 |
| Sep 12, 2023 | 4.8500 | 4.8600 | 4.8100 | 4.8100 | 4.7428 | 31,859 |
| Sep 11, 2023 | 4.7900 | 4.8300 | 4.7800 | 4.8200 | 4.7527 | 28,774 |
| Sep 8, 2023 | 4.8200 | 4.8200 | 4.7800 | 4.7800 | 4.7132 | 68,386 |
| Sep 7, 2023 | 4.8300 | 4.8300 | 4.8200 | 4.8200 | 4.7527 | 27,517 |
| Sep 6, 2023 | 4.8400 | 4.8700 | 4.8400 | 4.8400 | 4.7724 | 23,820 |
| Sep 5, 2023 | 4.8300 | 4.8500 | 4.8200 | 4.8500 | 4.7822 | 25,979 |
| Sep 4, 2023 | 4.8100 | 4.8400 | 4.8000 | 4.8400 | 4.7724 | 25,738 |
| Sep 1, 2023 | 4.7800 | 4.8100 | 4.7800 | 4.7900 | 4.7231 | 7,812 |
| Aug 31, 2023 | 4.8300 | 4.8300 | 4.7700 | 4.7700 | 4.7034 | 166,041 |
| Aug 30, 2023 | 4.8200 | 4.8300 | 4.8000 | 4.8000 | 4.7329 | 88,279 |
| Aug 29, 2023 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | 4.7329 | 37,642 |
| Aug 28, 2023 | 0.0900 Dividend | |||||
| Aug 28, 2023 | 4.7700 | 4.8500 | 4.7700 | 4.8100 | 4.7428 | 528,363 |
| Aug 25, 2023 | 4.9500 | 4.9500 | 4.8900 | 4.8900 | 4.7329 | 16,933 |
| Aug 24, 2023 | 4.9600 | 4.9700 | 4.9100 | 4.9200 | 4.7620 | 32,602 |
| Aug 23, 2023 | 4.9700 | 4.9700 | 4.8950 | 4.9200 | 4.7620 | 128,434 |
| Aug 22, 2023 | 4.9800 | 4.9900 | 4.9700 | 4.9700 | 4.8104 | 17,782 |
| Aug 21, 2023 | 4.9600 | 5.0000 | 4.9600 | 4.9800 | 4.8200 | 2,167 |
| Aug 18, 2023 | 4.9800 | 5.0000 | 4.9600 | 4.9600 | 4.8007 | 24,716 |
| Aug 17, 2023 | 4.9800 | 4.9800 | 4.9600 | 4.9800 | 4.8200 | 22,869 |
| Aug 16, 2023 | 5.0000 | 5.0200 | 4.9800 | 5.0200 | 4.8588 | 41,501 |
| Aug 15, 2023 | 5.0400 | 5.0400 | 5.0000 | 5.0300 | 4.8684 | 39,711 |
| Aug 14, 2023 | 5.0600 | 5.0800 | 5.0100 | 5.0200 | 4.8588 | 41,382 |
| Aug 11, 2023 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 4.9072 | 8,000 |
| Aug 10, 2023 | 5.0300 | 5.1000 | 5.0300 | 5.0800 | 4.9168 | 44,764 |
| Aug 9, 2023 | 5.0000 | 5.0400 | 4.9700 | 5.0400 | 4.8781 | 46,218 |
| Aug 8, 2023 | 4.9900 | 5.0300 | 4.9700 | 5.0000 | 4.8394 | 48,565 |
| Aug 7, 2023 | 4.9900 | 5.0000 | 4.9700 | 5.0000 | 4.8394 | 24,148 |
| Aug 4, 2023 | 5.0000 | 5.0300 | 4.9800 | 5.0000 | 4.8394 | 39,395 |
| Aug 3, 2023 | 5.0200 | 5.0200 | 5.0000 | 5.0100 | 4.8491 | 14,975 |
| Aug 2, 2023 | 5.0700 | 5.0700 | 5.0200 | 5.0200 | 4.8588 | 43,666 |
| Aug 1, 2023 | 5.1000 | 5.1200 | 5.0500 | 5.1000 | 4.9362 | 38,247 |
| Jul 31, 2023 | 5.1500 | 5.1500 | 5.0600 | 5.0900 | 4.9265 | 43,611 |
| Jul 28, 2023 | 5.0600 | 5.1400 | 5.0500 | 5.1400 | 4.9749 | 24,460 |
| Jul 27, 2023 | 5.0600 | 5.1000 | 5.0500 | 5.0600 | 4.8975 | 13,855 |
| Jul 26, 2023 | 5.0000 | 5.1200 | 5.0000 | 5.0600 | 4.8975 | 39,374 |
| Jul 25, 2023 | 5.0000 | 5.0300 | 4.9700 | 4.9800 | 4.8200 | 59,644 |
| Jul 24, 2023 | 4.9800 | 5.0000 | 4.9600 | 5.0000 | 4.8394 | 97,216 |
| Jul 21, 2023 | 4.9700 | 5.0000 | 4.9400 | 4.9800 | 4.8200 | 22,386 |
| Jul 20, 2023 | 4.9300 | 4.9800 | 4.9300 | 4.9800 | 4.8200 | 29,507 |
| Jul 19, 2023 | 4.9100 | 4.9600 | 4.9100 | 4.9600 | 4.8007 | 16,246 |
| Jul 18, 2023 | 4.9600 | 4.9600 | 4.8800 | 4.8800 | 4.7233 | 87,384 |
| Jul 17, 2023 | 4.9300 | 4.9400 | 4.8900 | 4.9300 | 4.7716 | 157,170 |
| Jul 14, 2023 | 4.9300 | 4.9500 | 4.9200 | 4.9500 | 4.7910 | 37,508 |
| Jul 13, 2023 | 4.9400 | 4.9400 | 4.9000 | 4.9300 | 4.7716 | 42,312 |
| Jul 12, 2023 | 4.9600 | 4.9600 | 4.9000 | 4.9500 | 4.7910 | 33,861 |
| Jul 11, 2023 | 4.9000 | 4.9600 | 4.9000 | 4.9600 | 4.8007 | 10,819 |
| Jul 10, 2023 | 4.9300 | 4.9300 | 4.9000 | 4.9000 | 4.7426 | 8,311 |
| Jul 7, 2023 | 4.9000 | 4.9200 | 4.8900 | 4.9100 | 4.7523 | 37,049 |
| Jul 6, 2023 | 4.9400 | 4.9700 | 4.8800 | 4.9300 | 4.7716 | 42,018 |
| Jul 5, 2023 | 4.9300 | 4.9400 | 4.9100 | 4.9400 | 4.7813 | 28,015 |
| Jul 4, 2023 | 4.9200 | 4.9300 | 4.8900 | 4.9200 | 4.7620 | 96,527 |
| Jul 3, 2023 | 4.8900 | 4.9400 | 4.8900 | 4.9400 | 4.7813 | 41,928 |
| Jun 30, 2023 | 4.9300 | 4.9300 | 4.8900 | 4.9200 | 4.7620 | 25,596 |
| Jun 29, 2023 | 4.9600 | 4.9900 | 4.9100 | 4.9100 | 4.7523 | 33,461 |
| Jun 28, 2023 | 4.9700 | 4.9900 | 4.9400 | 4.9600 | 4.8007 | 43,096 |
| Jun 27, 2023 | 4.8600 | 4.9600 | 4.8600 | 4.9600 | 4.8007 | 38,700 |
| Jun 26, 2023 | 4.9200 | 4.9200 | 4.8500 | 4.8600 | 4.7039 | 62,082 |
| Jun 23, 2023 | 4.8800 | 4.9400 | 4.8700 | 4.9200 | 4.7620 | 65,071 |
| Jun 22, 2023 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | 4.7426 | 59,945 |
| Jun 21, 2023 | 4.9400 | 4.9600 | 4.9100 | 4.9600 | 4.8007 | 18,074 |
| Jun 20, 2023 | 4.9400 | 4.9500 | 4.9000 | 4.9200 | 4.7620 | 31,578 |
| Jun 19, 2023 | 4.8900 | 4.9400 | 4.8800 | 4.9400 | 4.7813 | 42,391 |
| Jun 16, 2023 | 4.8700 | 4.8800 | 4.8600 | 4.8800 | 4.7233 | 63,133 |
| Jun 15, 2023 | 4.8500 | 4.8900 | 4.8300 | 4.8900 | 4.7329 | 45,881 |
| Jun 14, 2023 | 4.8900 | 4.8900 | 4.8200 | 4.8700 | 4.7136 | 33,890 |
| Jun 13, 2023 | 4.8500 | 4.8800 | 4.8400 | 4.8500 | 4.6942 | 83,694 |
| Jun 9, 2023 | 4.8700 | 4.8900 | 4.8600 | 4.8600 | 4.7039 | 49,062 |
| Jun 8, 2023 | 4.8900 | 4.9200 | 4.8400 | 4.8900 | 4.7329 | 37,421 |
| Jun 7, 2023 | 4.8800 | 4.9200 | 4.8700 | 4.9000 | 4.7426 | 20,921 |
| Jun 6, 2023 | 4.8600 | 4.8600 | 4.7900 | 4.8600 | 4.7039 | 47,411 |
| Jun 5, 2023 | 4.8700 | 4.9100 | 4.8700 | 4.9100 | 4.7523 | 128,986 |
| Jun 2, 2023 | 4.9200 | 4.9300 | 4.8700 | 4.8700 | 4.7136 | 50,740 |
| Jun 1, 2023 | 4.8600 | 4.9000 | 4.8600 | 4.9000 | 4.7426 | 5,501 |
| May 31, 2023 | 4.8800 | 4.8800 | 4.8300 | 4.8700 | 4.7136 | 100,707 |
| May 30, 2023 | 4.9300 | 4.9300 | 4.8500 | 4.8700 | 4.7136 | 288,624 |
| May 29, 2023 | 4.9200 | 4.9600 | 4.9200 | 4.9200 | 4.7620 | 125,849 |
| May 26, 2023 | 4.9000 | 4.9000 | 4.8900 | 4.8900 | 4.7329 | 54,114 |
| May 25, 2023 | 4.9400 | 4.9400 | 4.9000 | 4.9000 | 4.7426 | 12,589 |
| May 24, 2023 | 4.9900 | 4.9900 | 4.9300 | 4.9300 | 4.7716 | 22,725 |
| May 23, 2023 | 5.0200 | 5.0200 | 4.9700 | 4.9800 | 4.8200 | 27,545 |
| May 22, 2023 | 5.0000 | 5.0000 | 4.9600 | 5.0000 | 4.8394 | 72,017 |
| May 19, 2023 | 4.9200 | 5.0000 | 4.9200 | 5.0000 | 4.8394 | 20,438 |
| May 18, 2023 | 4.9500 | 4.9600 | 4.8800 | 4.8800 | 4.7233 | 94,512 |
| May 17, 2023 | 4.9300 | 4.9600 | 4.8800 | 4.9300 | 4.7716 | 45,231 |
| May 16, 2023 | 4.9500 | 4.9900 | 4.9300 | 4.9300 | 4.7716 | 17,346 |
| May 15, 2023 | 4.9500 | 4.9900 | 4.9400 | 4.9500 | 4.7910 | 33,230 |
| May 12, 2023 | 4.9600 | 5.0200 | 4.9500 | 4.9500 | 4.7910 | 47,464 |
| May 11, 2023 | 4.9800 | 4.9900 | 4.9500 | 4.9600 | 4.8007 | 22,387 |
| May 10, 2023 | 4.9400 | 4.9600 | 4.9200 | 4.9500 | 4.7910 | 22,761 |
| May 9, 2023 | 4.9200 | 4.9700 | 4.9000 | 4.9300 | 4.7716 | 98,455 |
| May 8, 2023 | 4.9500 | 4.9900 | 4.9500 | 4.9600 | 4.8007 | 59,459 |
| May 5, 2023 | 4.9700 | 5.0000 | 4.9500 | 4.9500 | 4.7910 | 8,467 |
| May 4, 2023 | 4.9300 | 4.9700 | 4.9200 | 4.9500 | 4.7910 | 23,946 |
| May 3, 2023 | 5.0200 | 5.0200 | 4.9400 | 4.9500 | 4.7910 | 84,695 |
| May 2, 2023 | 5.0100 | 5.0300 | 4.9900 | 4.9900 | 4.8297 | 60,683 |
| May 1, 2023 | 4.9900 | 5.0300 | 4.9800 | 5.0300 | 4.8684 | 23,668 |
| Apr 28, 2023 | 4.9600 | 5.0000 | 4.9200 | 4.9700 | 4.8104 | 105,149 |
| Apr 27, 2023 | 4.9700 | 5.0200 | 4.9200 | 4.9600 | 4.8007 | 143,028 |
| Apr 26, 2023 | 5.0000 | 5.0000 | 4.9600 | 4.9800 | 4.8200 | 19,555 |
Related Tickers
CIN.AX Carlton Investments Ltd.
29.83
-0.23%
EQT.AX EQT Holdings Limited
30.44
+0.10%
FGG.AX Future Generation Global Limited
1.2800
-1.16%
PAC.AX Pacific Current Group Limited
10.15
+0.50%
PIA.AX Pengana International Equities Limited
1.1450
-0.87%
AUI.AX Australian United Investment Company Limited
10.26
-0.68%
GCI.AX Gryphon Capital Income Trust
2.0400
0.00%
REP.AX RAM Essential Services Property Fund
0.6400
-0.78%
PE1.AX Pengana Private Equity Trust
1.5150
-0.33%
FGX.AX Future Generation Australia Limited
1.1800
-1.67%