ASX - Delayed Quote • AUD
Forager Australian Shares Fund (FOR.AX)
At close: April 26 at 3:43 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 | 1.4800 | 1.4900 | 1.4750 | 1.4750 | 1.4750 | 88,009 |
| Apr 24, 2024 | 1.4850 | 1.4850 | 1.4750 | 1.4800 | 1.4800 | 86,678 |
| Apr 23, 2024 | 1.4800 | 1.4850 | 1.4800 | 1.4800 | 1.4800 | 44,941 |
| Apr 22, 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 112,408 |
| Apr 19, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 12,952 |
| Apr 18, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 350 |
| Apr 17, 2024 | 1.4700 | 1.4750 | 1.4700 | 1.4750 | 1.4750 | 11,728 |
| Apr 16, 2024 | 1.4700 | 1.4850 | 1.4700 | 1.4750 | 1.4750 | 50,302 |
| Apr 15, 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 83,248 |
| Apr 12, 2024 | 1.4750 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 150,489 |
| Apr 11, 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 150,155 |
| Apr 10, 2024 | 1.4750 | 1.4850 | 1.4700 | 1.4850 | 1.4850 | 344,819 |
| Apr 9, 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 208,017 |
| Apr 8, 2024 | 1.4750 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 127,658 |
| Apr 5, 2024 | 1.4700 | 1.4850 | 1.4650 | 1.4700 | 1.4700 | 514,263 |
| Apr 4, 2024 | 1.4350 | 1.4400 | 1.4350 | 1.4400 | 1.4400 | 80,701 |
| Apr 3, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 10,870 |
| Apr 2, 2024 | 1.4400 | 1.4450 | 1.4350 | 1.4350 | 1.4350 | 36,090 |
| Mar 28, 2024 | 1.4350 | 1.4450 | 1.4300 | 1.4450 | 1.4450 | 99,935 |
| Mar 26, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1,300 |
| Mar 25, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 2,000 |
| Mar 22, 2024 | 1.4200 | 1.4250 | 1.4200 | 1.4250 | 1.4250 | 37,606 |
| Mar 21, 2024 | 1.4350 | 1.4400 | 1.4250 | 1.4250 | 1.4250 | 72,150 |
| Mar 20, 2024 | 1.4200 | 1.4250 | 1.4200 | 1.4200 | 1.4200 | 57,966 |
| Mar 19, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 50,069 |
| Mar 18, 2024 | 1.4300 | 1.4350 | 1.4300 | 1.4350 | 1.4350 | 17,367 |
| Mar 15, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 40,000 |
| Mar 14, 2024 | 1.4350 | 1.4350 | 1.4250 | 1.4250 | 1.4250 | 34,692 |
| Mar 13, 2024 | 1.4350 | 1.4350 | 1.4200 | 1.4200 | 1.4200 | 81,524 |
| Mar 12, 2024 | 1.4250 | 1.4350 | 1.4200 | 1.4350 | 1.4350 | 56,467 |
| Mar 11, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 13,433 |
| Mar 8, 2024 | 1.4250 | 1.4300 | 1.4250 | 1.4300 | 1.4300 | 47,383 |
| Mar 7, 2024 | 1.4150 | 1.4200 | 1.4150 | 1.4200 | 1.4200 | 27,508 |
| Mar 6, 2024 | 1.4120 | 1.4250 | 1.4120 | 1.4200 | 1.4200 | 54,469 |
| Mar 5, 2024 | 1.4400 | 1.4400 | 1.4150 | 1.4150 | 1.4150 | 28,384 |
| Mar 4, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 18,500 |
| Mar 1, 2024 | 1.4250 | 1.4500 | 1.4250 | 1.4350 | 1.4350 | 22,655 |
| Feb 29, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 10,071 |
| Feb 28, 2024 | 1.4200 | 1.4300 | 1.4150 | 1.4150 | 1.4150 | 85,446 |
| Feb 27, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4150 | 1.4150 | 56,860 |
| Feb 26, 2024 | 1.4150 | 1.4200 | 1.4150 | 1.4150 | 1.4150 | 84,346 |
| Feb 23, 2024 | 1.4150 | 1.4150 | 1.4100 | 1.4150 | 1.4150 | 39,449 |
| Feb 21, 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 25,198 |
| Feb 20, 2024 | 1.3950 | 1.4050 | 1.3950 | 1.4050 | 1.4050 | 31,857 |
| Feb 19, 2024 | 1.4100 | 1.4100 | 1.4050 | 1.4050 | 1.4050 | 34,986 |
| Feb 16, 2024 | 1.4200 | 1.4200 | 1.4150 | 1.4200 | 1.4200 | 59,500 |
| Feb 15, 2024 | 1.4050 | 1.4150 | 1.4050 | 1.4150 | 1.4150 | 43,165 |
| Feb 14, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 25,998 |
| Feb 13, 2024 | 1.4050 | 1.4150 | 1.4050 | 1.4100 | 1.4100 | 59,828 |
| Feb 12, 2024 | 1.3900 | 1.4050 | 1.3900 | 1.4050 | 1.4050 | 14 |
| Feb 9, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 31,328 |
| Feb 8, 2024 | 1.4200 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 95,949 |
| Feb 6, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 3,000 |
| Feb 5, 2024 | 1.4000 | 1.4150 | 1.4000 | 1.4150 | 1.4150 | 5,290 |
| Feb 2, 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 67,953 |
| Feb 1, 2024 | 1.4050 | 1.4050 | 1.3800 | 1.3800 | 1.3800 | 24,210 |
| Jan 31, 2024 | 1.4000 | 1.4050 | 1.3950 | 1.4050 | 1.4050 | 53,898 |
| Jan 30, 2024 | 1.4050 | 1.4050 | 1.4000 | 1.4000 | 1.4000 | 69,081 |
| Jan 29, 2024 | 1.3950 | 1.4100 | 1.3950 | 1.4100 | 1.4100 | 50,671 |
| Jan 25, 2024 | 1.3800 | 1.3950 | 1.3800 | 1.3950 | 1.3950 | 26,000 |
| Jan 24, 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 30,130 |
| Jan 23, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 5,735 |
| Jan 22, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 58,380 |
| Jan 19, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 10,120 |
| Jan 17, 2024 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 83,317 |
| Jan 16, 2024 | 1.4050 | 1.4050 | 1.3950 | 1.3950 | 1.3950 | 18,130 |
| Jan 15, 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 7,117 |
| Jan 12, 2024 | 1.4000 | 1.4050 | 1.3950 | 1.4050 | 1.4050 | 16,285 |
| Jan 11, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 31,129 |
| Jan 10, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 7,833 |
| Jan 9, 2024 | 1.3900 | 1.3900 | 1.3850 | 1.3900 | 1.3900 | 57,861 |
| Jan 4, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 101,221 |
| Jan 3, 2024 | 1.4000 | 1.4100 | 1.3950 | 1.3950 | 1.3950 | 48,038 |
| Dec 29, 2023 | 1.4400 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 11,000 |
| Dec 28, 2023 | 0.0300 Dividend | |||||
| Dec 28, 2023 | 1.4350 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 32,539 |
| Dec 27, 2023 | 1.4050 | 1.4050 | 1.4000 | 1.4000 | 1.3700 | 5,817 |
| Dec 22, 2023 | 1.3700 | 1.4550 | 1.3700 | 1.4550 | 1.4238 | 80,060 |
| Dec 21, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3406 | 95,292 |
| Dec 20, 2023 | 1.3450 | 1.3550 | 1.3450 | 1.3550 | 1.3260 | 32,926 |
| Dec 19, 2023 | 1.3350 | 1.3400 | 1.3250 | 1.3350 | 1.3064 | 143,852 |
| Dec 18, 2023 | 1.3400 | 1.3400 | 1.3300 | 1.3350 | 1.3064 | 52,168 |
| Dec 15, 2023 | 1.3450 | 1.3450 | 1.3300 | 1.3300 | 1.3015 | 69,226 |
| Dec 13, 2023 | 1.3100 | 1.3150 | 1.3000 | 1.3150 | 1.2868 | 73,980 |
| Dec 12, 2023 | 1.3200 | 1.3200 | 1.2950 | 1.2950 | 1.2672 | 93,629 |
| Dec 11, 2023 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 1.2917 | 33,565 |
| Dec 8, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2721 | 20,000 |
| Dec 7, 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2721 | 86,500 |
| Dec 6, 2023 | 1.3050 | 1.3150 | 1.3050 | 1.3150 | 1.2868 | 1,428 |
| Dec 5, 2023 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2672 | 103,541 |
| Dec 4, 2023 | 1.2950 | 1.3050 | 1.2950 | 1.3000 | 1.2721 | 76,779 |
| Dec 1, 2023 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2624 | 40,862 |
| Nov 30, 2023 | 1.2800 | 1.2850 | 1.2800 | 1.2850 | 1.2575 | 11,750 |
| Nov 29, 2023 | 1.2900 | 1.2900 | 1.2750 | 1.2750 | 1.2477 | 44,327 |
| Nov 28, 2023 | 1.2750 | 1.2950 | 1.2750 | 1.2850 | 1.2575 | 127,832 |
| Nov 27, 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2428 | 59,928 |
| Nov 24, 2023 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2428 | 10,000 |
| Nov 23, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2624 | 7,000 |
| Nov 22, 2023 | 1.2950 | 1.2950 | 1.2850 | 1.2850 | 1.2575 | 16,966 |
| Nov 21, 2023 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.2721 | 130,108 |
| Nov 20, 2023 | 1.3100 | 1.3100 | 1.3050 | 1.3050 | 1.2770 | 121,850 |
| Nov 17, 2023 | 1.3150 | 1.3150 | 1.3100 | 1.3100 | 1.2819 | 103,773 |
| Nov 16, 2023 | 1.3250 | 1.3250 | 1.3150 | 1.3150 | 1.2868 | 24,878 |
| Nov 15, 2023 | 1.3250 | 1.3250 | 1.3200 | 1.3200 | 1.2917 | 51,339 |
| Nov 14, 2023 | 1.3100 | 1.3150 | 1.3100 | 1.3150 | 1.2868 | 57,107 |
| Nov 13, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2917 | 41,666 |
| Nov 10, 2023 | 1.3000 | 1.3150 | 1.3000 | 1.3150 | 1.2868 | 30,168 |
| Nov 9, 2023 | 1.2950 | 1.2950 | 1.2900 | 1.2900 | 1.2624 | 500 |
| Nov 8, 2023 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2624 | 252,984 |
| Nov 6, 2023 | 1.3000 | 1.3200 | 1.2950 | 1.3200 | 1.2917 | 137,346 |
| Nov 3, 2023 | 1.2900 | 1.3050 | 1.2900 | 1.3000 | 1.2721 | 51,880 |
| Nov 2, 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2575 | 28,630 |
| Nov 1, 2023 | 1.2800 | 1.2850 | 1.2800 | 1.2850 | 1.2575 | 8,838 |
| Oct 31, 2023 | 1.2650 | 1.2700 | 1.2650 | 1.2700 | 1.2428 | 17,211 |
| Oct 30, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2330 | 2,978 |
| Oct 26, 2023 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2379 | 645 |
| Oct 25, 2023 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2575 | 5,000 |
| Oct 24, 2023 | 1.2900 | 1.2900 | 1.2850 | 1.2850 | 1.2575 | 67,179 |
| Oct 23, 2023 | 1.3000 | 1.3000 | 1.2950 | 1.2950 | 1.2672 | 2,370 |
| Oct 20, 2023 | 1.2950 | 1.3000 | 1.2900 | 1.3000 | 1.2721 | 39,185 |
| Oct 19, 2023 | 1.2970 | 1.3000 | 1.2950 | 1.3000 | 1.2721 | 36,308 |
| Oct 18, 2023 | 1.3100 | 1.3100 | 1.2950 | 1.3000 | 1.2721 | 45,111 |
| Oct 17, 2023 | 1.3100 | 1.3400 | 1.3100 | 1.3300 | 1.3015 | 190,155 |
| Oct 16, 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2917 | 32,334 |
| Oct 13, 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.2917 | 139,350 |
| Oct 12, 2023 | 1.3200 | 1.3500 | 1.3100 | 1.3300 | 1.3015 | 454,479 |
| Oct 11, 2023 | 1.2200 | 1.2250 | 1.2200 | 1.2200 | 1.1939 | 70,011 |
| Oct 10, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1939 | 3,943 |
| Oct 9, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1939 | 18,204 |
| Oct 6, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1743 | 2,152 |
| Oct 5, 2023 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.1841 | 22,537 |
| Oct 4, 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.1841 | 25,002 |
| Oct 3, 2023 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.1841 | 68,583 |
| Oct 2, 2023 | 1.2350 | 1.2350 | 1.2200 | 1.2200 | 1.1939 | 22,446 |
| Sep 29, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2134 | 800 |
| Sep 28, 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2036 | 16,270 |
| Sep 27, 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2134 | 8,862 |
| Sep 26, 2023 | 1.2300 | 1.2500 | 1.2100 | 1.2100 | 1.1841 | 59,484 |
| Sep 25, 2023 | 1.2350 | 1.2450 | 1.2300 | 1.2350 | 1.2085 | 129,497 |
| Sep 22, 2023 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | 1.2232 | 71,094 |
| Sep 19, 2023 | 1.2800 | 1.2800 | 1.2750 | 1.2750 | 1.2477 | 5,878 |
| Sep 18, 2023 | 1.3000 | 1.3000 | 1.2750 | 1.2750 | 1.2477 | 52,384 |
| Sep 15, 2023 | 1.2950 | 1.3150 | 1.2950 | 1.3150 | 1.2868 | 75,058 |
| Sep 14, 2023 | 1.2900 | 1.2950 | 1.2900 | 1.2950 | 1.2672 | 23,011 |
| Sep 13, 2023 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2819 | 1,875 |
| Sep 12, 2023 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | 1.2819 | 4,755 |
| Sep 11, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2624 | 1,207 |
| Sep 8, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2624 | 29,261 |
| Sep 6, 2023 | 1.2900 | 1.3050 | 1.2800 | 1.3050 | 1.2770 | 46,296 |
| Sep 5, 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2624 | 4,275 |
| Sep 4, 2023 | 1.2700 | 1.2900 | 1.2600 | 1.2900 | 1.2624 | 53,519 |
| Sep 1, 2023 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2232 | 62,890 |
| Aug 31, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2526 | 6,485 |
| Aug 30, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2428 | 15,000 |
| Aug 29, 2023 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2379 | 32,859 |
| Aug 28, 2023 | 1.2800 | 1.2800 | 1.2650 | 1.2650 | 1.2379 | 62,500 |
| Aug 24, 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2624 | 36,361 |
| Aug 23, 2023 | 1.2950 | 1.3000 | 1.2800 | 1.2800 | 1.2526 | 28,209 |
| Aug 22, 2023 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2672 | 10,339 |
| Aug 21, 2023 | 1.2950 | 1.2950 | 1.2800 | 1.2850 | 1.2575 | 43,247 |
| Aug 17, 2023 | 1.3000 | 1.3000 | 1.2950 | 1.2950 | 1.2672 | 20,800 |
| Aug 16, 2023 | 1.3100 | 1.3150 | 1.3100 | 1.3150 | 1.2868 | 58,429 |
| Aug 15, 2023 | 1.3050 | 1.3100 | 1.3050 | 1.3100 | 1.2819 | 25,474 |
| Aug 14, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2624 | 18,000 |
| Aug 11, 2023 | 1.3050 | 1.3050 | 1.2900 | 1.2900 | 1.2624 | 23,841 |
| Aug 10, 2023 | 1.2700 | 1.3050 | 1.2700 | 1.3050 | 1.2770 | 32,998 |
| Aug 9, 2023 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2526 | 27,705 |
| Aug 7, 2023 | 1.2800 | 1.2850 | 1.2650 | 1.2700 | 1.2428 | 65,227 |
| Aug 4, 2023 | 1.2700 | 1.2800 | 1.2650 | 1.2800 | 1.2526 | 14,858 |
| Aug 3, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2330 | 5,498 |
| Jul 28, 2023 | 1.2800 | 1.2950 | 1.2700 | 1.2700 | 1.2428 | 45,438 |
| Jul 26, 2023 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2526 | 43,592 |
| Jul 24, 2023 | 1.2650 | 1.2650 | 1.2500 | 1.2600 | 1.2330 | 42,315 |
| Jul 21, 2023 | 1.2650 | 1.2650 | 1.2300 | 1.2500 | 1.2232 | 80,208 |
| Jul 20, 2023 | 1.2500 | 1.2500 | 1.2450 | 1.2450 | 1.2183 | 76,480 |
| Jul 19, 2023 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2428 | 42,113 |
| Jul 17, 2023 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.1939 | 123,673 |
| Jul 14, 2023 | 1.2150 | 1.2150 | 1.2050 | 1.2050 | 1.1792 | 61,999 |
| Jul 10, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1841 | 31,862 |
| Jul 7, 2023 | 1.2150 | 1.2150 | 1.2020 | 1.2150 | 1.1890 | 50,900 |
| Jun 30, 2023 | 1.1800 | 1.2100 | 1.1550 | 1.2100 | 1.1841 | 40,247 |
| Jun 29, 2023 | 0.0300 Dividend | |||||
| Jun 29, 2023 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1449 | 18,600 |
| Jun 28, 2023 | 1.2050 | 1.2050 | 1.1900 | 1.1900 | 1.1351 | 49,093 |
| Jun 27, 2023 | 1.1900 | 1.2000 | 1.1900 | 1.1950 | 1.1399 | 14,862 |
| Jun 26, 2023 | 1.2250 | 1.2250 | 1.1850 | 1.1850 | 1.1304 | 92,072 |
| Jun 23, 2023 | 1.2100 | 1.2150 | 1.2100 | 1.2150 | 1.1590 | 28,746 |
| Jun 21, 2023 | 1.2050 | 1.2050 | 1.1800 | 1.1800 | 1.1256 | 84,109 |
| Jun 20, 2023 | 1.2050 | 1.2050 | 1.1900 | 1.2000 | 1.1447 | 153,500 |
| Jun 19, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1542 | 58,441 |
| Jun 16, 2023 | 1.2150 | 1.2150 | 1.1320 | 1.2050 | 1.1495 | 184,282 |
| Jun 15, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1638 | 4,837 |
| Jun 14, 2023 | 1.2300 | 1.2300 | 1.2050 | 1.2050 | 1.1495 | 93,712 |
| Jun 13, 2023 | 1.2300 | 1.2300 | 1.2250 | 1.2250 | 1.1685 | 40,584 |
| Jun 9, 2023 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.1685 | 28,678 |
| Jun 8, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1638 | 7,700 |
| Jun 7, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1638 | 7,831 |
| Jun 6, 2023 | 1.2250 | 1.2250 | 1.2200 | 1.2200 | 1.1638 | 44,000 |
| Jun 5, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1638 | 1,250 |
| Jun 2, 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.1542 | 49,485 |
| May 30, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1638 | 14,140 |
| May 26, 2023 | 1.2200 | 1.2200 | 1.2150 | 1.2150 | 1.1590 | 19,889 |
| May 25, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1638 | 50,000 |
| May 23, 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2150 | 1.1590 | 26,367 |
| May 22, 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.1542 | 52,927 |
| May 19, 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.1638 | 21,860 |
| May 17, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1638 | 50,000 |
| May 16, 2023 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1638 | 8,512 |
| May 15, 2023 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.1447 | 214,303 |
| May 12, 2023 | 1.2250 | 1.2300 | 1.2150 | 1.2250 | 1.1685 | 31,718 |
| May 10, 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.1924 | 35,914 |
| May 9, 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.1828 | 25,672 |
| May 8, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.1924 | 3,060 |
| May 5, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2115 | 2,039 |
| May 4, 2023 | 1.2750 | 1.2800 | 1.2700 | 1.2700 | 1.2115 | 30,565 |
| May 3, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2115 | 24,356 |
| May 2, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2115 | 42,900 |
| May 1, 2023 | 1.2550 | 1.2600 | 1.2550 | 1.2600 | 1.2019 | 5,700 |
| Apr 28, 2023 | 1.2550 | 1.2600 | 1.2550 | 1.2600 | 1.2019 | 8,614 |
| Apr 27, 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2600 | 1.2019 | 179,936 |
| Apr 26, 2023 | 1.2700 | 1.2700 | 1.2250 | 1.2250 | 1.1685 | 36,747 |
Related Tickers
MAM.AX Microequities Asset Management Group Limited
0.5750
0.00%
TGP.AX 360 Capital Group Limited
0.6450
0.00%
SB2.AX Salter Brothers Emerging Companies Limited
0.6350
0.00%
FPC.AX Fat Prophets Global Contrarian Fund Ltd
0.9550
+2.69%
HCF.AX H&G High Conviction Limited
0.9500
0.00%
KBC.AX Keybridge Capital Limited
0.0650
0.00%
CD1.AX CD Private Equity Fund I
0.6750
-3.57%
OEQ.AX Orion Equities Limited
0.1500
0.00%
HGV.AX Hygrovest Limited
0.0460
0.00%
IAM.AX Income Asset Management Group Limited
0.0890
0.00%