ASX - Delayed Quote • AUD
Mach7 Technologies Limited (M7T.AX)
At close: April 26 at 3:59 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 | 0.7400 | 0.7400 | 0.7050 | 0.7150 | 0.7150 | 132,020 |
Apr 24, 2024 | 0.7050 | 0.7450 | 0.7050 | 0.7400 | 0.7400 | 871,083 |
Apr 23, 2024 | 0.6750 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 135,557 |
Apr 22, 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6750 | 0.6750 | 143,786 |
Apr 19, 2024 | 0.6600 | 0.6600 | 0.6350 | 0.6600 | 0.6600 | 199,560 |
Apr 18, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 32,021 |
Apr 17, 2024 | 0.6550 | 0.6800 | 0.6500 | 0.6650 | 0.6650 | 157,283 |
Apr 16, 2024 | 0.7000 | 0.7000 | 0.6400 | 0.6650 | 0.6650 | 275,543 |
Apr 15, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 132,758 |
Apr 12, 2024 | 0.7150 | 0.7150 | 0.6900 | 0.7000 | 0.7000 | 138,489 |
Apr 11, 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7150 | 0.7150 | 65,367 |
Apr 10, 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 106,054 |
Apr 9, 2024 | 0.7250 | 0.7300 | 0.7050 | 0.7250 | 0.7250 | 102,548 |
Apr 8, 2024 | 0.7200 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 77,545 |
Apr 5, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7050 | 0.7050 | 192,668 |
Apr 4, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 83,354 |
Apr 3, 2024 | 0.7100 | 0.7100 | 0.6750 | 0.7000 | 0.7000 | 251,203 |
Apr 2, 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7050 | 0.7050 | 169,600 |
Mar 28, 2024 | 0.7000 | 0.7150 | 0.6950 | 0.7150 | 0.7150 | 168,915 |
Mar 27, 2024 | 0.7000 | 0.7000 | 0.6750 | 0.7000 | 0.7000 | 109,249 |
Mar 26, 2024 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 287,077 |
Mar 25, 2024 | 0.6650 | 0.6900 | 0.6550 | 0.6900 | 0.6900 | 255,729 |
Mar 22, 2024 | 0.6800 | 0.6800 | 0.6675 | 0.6800 | 0.6800 | 80,129 |
Mar 21, 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 118,117 |
Mar 20, 2024 | 0.6950 | 0.6950 | 0.6450 | 0.6700 | 0.6700 | 498,510 |
Mar 19, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 122,226 |
Mar 18, 2024 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 31,144 |
Mar 15, 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7050 | 0.7050 | 14,976 |
Mar 14, 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 195,707 |
Mar 13, 2024 | 0.7000 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 164,791 |
Mar 12, 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7050 | 0.7050 | 1,545,723 |
Mar 11, 2024 | 0.7150 | 0.7150 | 0.7000 | 0.7050 | 0.7050 | 17,014 |
Mar 8, 2024 | 0.6950 | 0.7100 | 0.6850 | 0.7100 | 0.7100 | 190,521 |
Mar 7, 2024 | 0.7100 | 0.7150 | 0.6850 | 0.7050 | 0.7050 | 161,936 |
Mar 6, 2024 | 0.7200 | 0.7200 | 0.7050 | 0.7050 | 0.7050 | 79,288 |
Mar 5, 2024 | 0.7000 | 0.7250 | 0.6900 | 0.7200 | 0.7200 | 317,497 |
Mar 4, 2024 | 0.6900 | 0.7050 | 0.6800 | 0.7050 | 0.7050 | 189,799 |
Mar 1, 2024 | 0.6750 | 0.6950 | 0.6750 | 0.6950 | 0.6950 | 28,694 |
Feb 29, 2024 | 0.6800 | 0.7050 | 0.6650 | 0.6650 | 0.6650 | 530,079 |
Feb 28, 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 89,702 |
Feb 27, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 0.6800 | 248,698 |
Feb 26, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 60,924 |
Feb 23, 2024 | 0.6800 | 0.7150 | 0.6750 | 0.7150 | 0.7150 | 38,831 |
Feb 22, 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 5,161 |
Feb 21, 2024 | 0.6800 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 74,274 |
Feb 20, 2024 | 0.6800 | 0.6850 | 0.6750 | 0.6800 | 0.6800 | 46,666 |
Feb 19, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 36,682 |
Feb 16, 2024 | 0.6850 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 78,430 |
Feb 15, 2024 | 0.6850 | 0.7000 | 0.6750 | 0.6850 | 0.6850 | 123,054 |
Feb 14, 2024 | 0.6800 | 0.7000 | 0.6650 | 0.6700 | 0.6700 | 39,815 |
Feb 13, 2024 | 0.6850 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 270,059 |
Feb 12, 2024 | 0.7150 | 0.7150 | 0.6850 | 0.6950 | 0.6950 | 95,936 |
Feb 9, 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 0.7100 | 59,536 |
Feb 8, 2024 | 0.7050 | 0.7100 | 0.6850 | 0.7100 | 0.7100 | 45,326 |
Feb 7, 2024 | 0.7150 | 0.7150 | 0.6850 | 0.6850 | 0.6850 | 144,843 |
Feb 6, 2024 | 0.7200 | 0.7200 | 0.6750 | 0.7150 | 0.7150 | 274,091 |
Feb 5, 2024 | 0.7000 | 0.7350 | 0.7000 | 0.7100 | 0.7100 | 243,218 |
Feb 2, 2024 | 0.7150 | 0.7450 | 0.6900 | 0.6900 | 0.6900 | 244,083 |
Feb 1, 2024 | 0.7100 | 0.7500 | 0.7000 | 0.7150 | 0.7150 | 323,213 |
Jan 31, 2024 | 0.6900 | 0.7050 | 0.6800 | 0.7050 | 0.7050 | 72,292 |
Jan 30, 2024 | 0.6800 | 0.7000 | 0.6600 | 0.7000 | 0.7000 | 127,567 |
Jan 29, 2024 | 0.6750 | 0.6800 | 0.6650 | 0.6750 | 0.6750 | 291,356 |
Jan 25, 2024 | 0.7100 | 0.7500 | 0.6750 | 0.6800 | 0.6800 | 303,421 |
Jan 24, 2024 | 0.6900 | 0.7500 | 0.6800 | 0.7100 | 0.7100 | 734,179 |
Jan 23, 2024 | 0.7000 | 0.7100 | 0.6950 | 0.7025 | 0.7025 | 38,874 |
Jan 22, 2024 | 0.7150 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 1,327,928 |
Jan 19, 2024 | 0.7000 | 0.7100 | 0.6950 | 0.7100 | 0.7100 | 69,617 |
Jan 18, 2024 | 0.6900 | 0.7150 | 0.6900 | 0.6950 | 0.6950 | 80,298 |
Jan 17, 2024 | 0.6950 | 0.7000 | 0.6850 | 0.6900 | 0.6900 | 257,923 |
Jan 16, 2024 | 0.7150 | 0.7150 | 0.6900 | 0.6900 | 0.6900 | 166,761 |
Jan 15, 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 21,543 |
Jan 12, 2024 | 0.7550 | 0.7550 | 0.7200 | 0.7200 | 0.7200 | 87,381 |
Jan 11, 2024 | 0.7500 | 0.7550 | 0.7300 | 0.7550 | 0.7550 | 150,320 |
Jan 10, 2024 | 0.7200 | 0.7450 | 0.7050 | 0.7450 | 0.7450 | 146,658 |
Jan 9, 2024 | 0.7300 | 0.7300 | 0.7050 | 0.7050 | 0.7050 | 137,098 |
Jan 8, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 153,623 |
Jan 5, 2024 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 19,821 |
Jan 4, 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7200 | 0.7200 | 535,008 |
Jan 3, 2024 | 0.7600 | 0.7600 | 0.7450 | 0.7600 | 0.7600 | 56,377 |
Jan 2, 2024 | 0.7900 | 0.7900 | 0.7650 | 0.7700 | 0.7700 | 119,664 |
Dec 29, 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 39,322 |
Dec 28, 2023 | 0.8000 | 0.8000 | 0.7850 | 0.7950 | 0.7950 | 96,996 |
Dec 27, 2023 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 0.8000 | 223,805 |
Dec 22, 2023 | 0.7950 | 0.8050 | 0.7950 | 0.8050 | 0.8050 | 145,185 |
Dec 21, 2023 | 0.7950 | 0.7950 | 0.7850 | 0.7900 | 0.7900 | 139,412 |
Dec 20, 2023 | 0.7800 | 0.8100 | 0.7800 | 0.7950 | 0.7950 | 358,084 |
Dec 19, 2023 | 0.7750 | 0.7800 | 0.7750 | 0.7800 | 0.7800 | 118,847 |
Dec 18, 2023 | 0.7600 | 0.7750 | 0.7500 | 0.7750 | 0.7750 | 313,642 |
Dec 15, 2023 | 0.7400 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 188,529 |
Dec 14, 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 270,027 |
Dec 13, 2023 | 0.7050 | 0.7250 | 0.7000 | 0.7100 | 0.7100 | 58,648 |
Dec 12, 2023 | 0.6750 | 0.7150 | 0.6750 | 0.7050 | 0.7050 | 22,410 |
Dec 11, 2023 | 0.6900 | 0.6900 | 0.6650 | 0.6800 | 0.6800 | 84,053 |
Dec 8, 2023 | 0.7200 | 0.7250 | 0.6900 | 0.7000 | 0.7000 | 98,960 |
Dec 7, 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 62,505 |
Dec 6, 2023 | 0.7300 | 0.7450 | 0.7150 | 0.7150 | 0.7150 | 28,037 |
Dec 5, 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 98,500 |
Dec 4, 2023 | 0.7250 | 0.7850 | 0.7250 | 0.7550 | 0.7550 | 253,885 |
Dec 1, 2023 | 0.6850 | 0.7250 | 0.6850 | 0.7250 | 0.7250 | 287,082 |
Nov 30, 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6850 | 0.6850 | 234,509 |
Nov 29, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 114,463 |
Nov 28, 2023 | 0.6500 | 0.6500 | 0.6250 | 0.6400 | 0.6400 | 29,679 |
Nov 27, 2023 | 0.6000 | 0.6800 | 0.6000 | 0.6800 | 0.6800 | 156,837 |
Nov 24, 2023 | 0.6200 | 0.6200 | 0.5950 | 0.5950 | 0.5950 | 366,939 |
Nov 23, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 104,986 |
Nov 22, 2023 | 0.6800 | 0.6800 | 0.6450 | 0.6450 | 0.6450 | 93,569 |
Nov 21, 2023 | 0.7000 | 0.7000 | 0.6550 | 0.6550 | 0.6550 | 172,641 |
Nov 20, 2023 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 38,136 |
Nov 17, 2023 | 0.7050 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 49,892 |
Nov 16, 2023 | 0.7100 | 0.7200 | 0.7050 | 0.7200 | 0.7200 | 92,649 |
Nov 15, 2023 | 0.7000 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 837,572 |
Nov 14, 2023 | 0.7050 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 9,054,901 |
Nov 13, 2023 | 0.7100 | 0.7250 | 0.7050 | 0.7050 | 0.7050 | 211,125 |
Nov 10, 2023 | 0.7000 | 0.7050 | 0.7000 | 0.7025 | 0.7025 | 10,933 |
Nov 9, 2023 | 0.7050 | 0.7100 | 0.6800 | 0.7100 | 0.7100 | 14,995 |
Nov 8, 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6900 | 0.6900 | 37,964 |
Nov 7, 2023 | 0.6700 | 0.7000 | 0.6650 | 0.7000 | 0.7000 | 6,397 |
Nov 6, 2023 | 0.6750 | 0.7100 | 0.6750 | 0.7000 | 0.7000 | 64,289 |
Nov 3, 2023 | 0.6750 | 0.6750 | 0.6700 | 0.6750 | 0.6750 | 20,072 |
Nov 2, 2023 | 0.6550 | 0.6900 | 0.6500 | 0.6550 | 0.6550 | 244,156 |
Nov 1, 2023 | 0.7000 | 0.7000 | 0.6900 | 0.6950 | 0.6950 | 67,297 |
Oct 31, 2023 | 0.6600 | 0.6950 | 0.6450 | 0.6950 | 0.6950 | 104,581 |
Oct 30, 2023 | 0.6400 | 0.6600 | 0.6150 | 0.6400 | 0.6400 | 85,533 |
Oct 27, 2023 | 0.6500 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 700 |
Oct 26, 2023 | 0.6400 | 0.6600 | 0.6350 | 0.6600 | 0.6600 | 48,198 |
Oct 25, 2023 | 0.6600 | 0.6600 | 0.6100 | 0.6600 | 0.6600 | 57,041 |
Oct 24, 2023 | 0.6450 | 0.6600 | 0.6450 | 0.6600 | 0.6600 | 37,682 |
Oct 23, 2023 | 0.6300 | 0.6350 | 0.6300 | 0.6350 | 0.6350 | 21,826 |
Oct 20, 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 207,329 |
Oct 19, 2023 | 0.6550 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 15,780 |
Oct 18, 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 52,091 |
Oct 17, 2023 | 0.6600 | 0.6600 | 0.6250 | 0.6450 | 0.6450 | 104,709 |
Oct 16, 2023 | 0.6550 | 0.6600 | 0.6100 | 0.6400 | 0.6400 | 291,487 |
Oct 13, 2023 | 0.6750 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 164,629 |
Oct 12, 2023 | 0.6850 | 0.7000 | 0.6700 | 0.6850 | 0.6850 | 273,653 |
Oct 11, 2023 | 0.7100 | 0.7100 | 0.6750 | 0.7100 | 0.7100 | 113,574 |
Oct 10, 2023 | 0.7350 | 0.7350 | 0.7000 | 0.7000 | 0.7000 | 32,624 |
Oct 9, 2023 | 0.7250 | 0.7575 | 0.7250 | 0.7350 | 0.7350 | 130,347 |
Oct 6, 2023 | 0.7200 | 0.7450 | 0.7200 | 0.7200 | 0.7200 | 14,518 |
Oct 5, 2023 | 0.7300 | 0.7450 | 0.7100 | 0.7200 | 0.7200 | 84,769 |
Oct 4, 2023 | 0.7500 | 0.7500 | 0.7250 | 0.7300 | 0.7300 | 119,713 |
Oct 3, 2023 | 0.7450 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 53,614 |
Oct 2, 2023 | 0.7800 | 0.7875 | 0.7600 | 0.7800 | 0.7800 | 47,240 |
Sep 29, 2023 | 0.7550 | 0.8050 | 0.7550 | 0.7950 | 0.7950 | 264,361 |
Sep 28, 2023 | 0.7550 | 0.7700 | 0.7350 | 0.7400 | 0.7400 | 196,192 |
Sep 27, 2023 | 0.7100 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 54,052 |
Sep 26, 2023 | 0.7000 | 0.7250 | 0.6950 | 0.7050 | 0.7050 | 27,078 |
Sep 25, 2023 | 0.7000 | 0.7250 | 0.7000 | 0.7000 | 0.7000 | 74,247 |
Sep 22, 2023 | 0.7150 | 0.7250 | 0.7100 | 0.7150 | 0.7150 | 81,341 |
Sep 21, 2023 | 0.7275 | 0.7350 | 0.7200 | 0.7300 | 0.7300 | 7,379 |
Sep 20, 2023 | 0.7350 | 0.7350 | 0.6950 | 0.7200 | 0.7200 | 300,889 |
Sep 19, 2023 | 0.7350 | 0.7450 | 0.7300 | 0.7350 | 0.7350 | 53,287 |
Sep 18, 2023 | 0.7400 | 0.7650 | 0.7300 | 0.7300 | 0.7300 | 34,201 |
Sep 15, 2023 | 0.7550 | 0.7550 | 0.7350 | 0.7350 | 0.7350 | 45,925 |
Sep 14, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 33,723 |
Sep 13, 2023 | 0.7300 | 0.7500 | 0.7300 | 0.7450 | 0.7450 | 37,815 |
Sep 12, 2023 | 0.7650 | 0.7700 | 0.7300 | 0.7350 | 0.7350 | 59,552 |
Sep 11, 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 16,385 |
Sep 8, 2023 | 0.7650 | 0.7850 | 0.7650 | 0.7850 | 0.7850 | 49,917 |
Sep 7, 2023 | 0.7950 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 178,167 |
Sep 6, 2023 | 0.8000 | 0.8100 | 0.7950 | 0.8000 | 0.8000 | 100,632 |
Sep 5, 2023 | 0.8000 | 0.8000 | 0.7950 | 0.8000 | 0.8000 | 19,769 |
Sep 4, 2023 | 0.7800 | 0.8150 | 0.7650 | 0.8000 | 0.8000 | 177,543 |
Sep 1, 2023 | 0.7450 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 42,190 |
Aug 31, 2023 | 0.7800 | 0.7800 | 0.7550 | 0.7800 | 0.7800 | 225,182 |
Aug 30, 2023 | 0.7400 | 0.7600 | 0.7250 | 0.7550 | 0.7550 | 119,792 |
Aug 29, 2023 | 0.7300 | 0.7450 | 0.7300 | 0.7350 | 0.7350 | 82,569 |
Aug 28, 2023 | 0.7650 | 0.7650 | 0.7250 | 0.7250 | 0.7250 | 40,008 |
Aug 25, 2023 | 0.7600 | 0.7650 | 0.7450 | 0.7600 | 0.7600 | 73,485 |
Aug 24, 2023 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 95,563 |
Aug 23, 2023 | 0.7250 | 0.7700 | 0.7250 | 0.7700 | 0.7700 | 60,631 |
Aug 22, 2023 | 0.7300 | 0.7300 | 0.7200 | 0.7250 | 0.7250 | 96,683 |
Aug 21, 2023 | 0.7800 | 0.7800 | 0.7350 | 0.7450 | 0.7450 | 190,467 |
Aug 18, 2023 | 0.8050 | 0.8050 | 0.7550 | 0.7800 | 0.7800 | 290,634 |
Aug 17, 2023 | 0.7850 | 0.8100 | 0.7850 | 0.8100 | 0.8100 | 25,744 |
Aug 16, 2023 | 0.7750 | 0.7850 | 0.7550 | 0.7850 | 0.7850 | 81,705 |
Aug 15, 2023 | 0.7900 | 0.8000 | 0.7750 | 0.7750 | 0.7750 | 47,989 |
Aug 14, 2023 | 0.7850 | 0.8000 | 0.7850 | 0.8000 | 0.8000 | 30,082 |
Aug 11, 2023 | 0.8050 | 0.8100 | 0.7800 | 0.7850 | 0.7850 | 6,531 |
Aug 10, 2023 | 0.7900 | 0.8150 | 0.7650 | 0.8150 | 0.8150 | 177,432 |
Aug 9, 2023 | 0.8100 | 0.8200 | 0.7700 | 0.7900 | 0.7900 | 221,554 |
Aug 8, 2023 | 0.7950 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 65,040 |
Aug 7, 2023 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 0.7900 | 129,833 |
Aug 4, 2023 | 0.8400 | 0.8400 | 0.7950 | 0.8050 | 0.8050 | 297,290 |
Aug 3, 2023 | 0.8400 | 0.8650 | 0.8250 | 0.8450 | 0.8450 | 213,614 |
Aug 2, 2023 | 0.8600 | 0.8600 | 0.7850 | 0.8300 | 0.8300 | 443,594 |
Aug 1, 2023 | 0.8250 | 0.8900 | 0.8150 | 0.8550 | 0.8550 | 265,262 |
Jul 31, 2023 | 0.9700 | 0.9700 | 0.8050 | 0.8250 | 0.8250 | 434,722 |
Jul 28, 2023 | 0.9500 | 0.9850 | 0.9450 | 0.9550 | 0.9550 | 585,584 |
Jul 27, 2023 | 0.9400 | 0.9500 | 0.9150 | 0.9400 | 0.9400 | 188,920 |
Jul 26, 2023 | 0.9350 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 50,589 |
Jul 25, 2023 | 0.9550 | 0.9600 | 0.9250 | 0.9350 | 0.9350 | 95,139 |
Jul 24, 2023 | 0.9600 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 110,391 |
Jul 21, 2023 | 0.9400 | 0.9750 | 0.9300 | 0.9500 | 0.9500 | 831,573 |
Jul 20, 2023 | 0.9200 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 155,936 |
Jul 19, 2023 | 0.9300 | 0.9600 | 0.9050 | 0.9150 | 0.9150 | 221,517 |
Jul 18, 2023 | 0.9150 | 0.9450 | 0.9000 | 0.9450 | 0.9450 | 252,499 |
Jul 17, 2023 | 0.9500 | 0.9600 | 0.9150 | 0.9200 | 0.9200 | 204,039 |
Jul 14, 2023 | 0.9500 | 0.9500 | 0.9050 | 0.9150 | 0.9150 | 224,312 |
Jul 13, 2023 | 0.8700 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 625,368 |
Jul 12, 2023 | 0.8700 | 0.8750 | 0.8550 | 0.8700 | 0.8700 | 109,005 |
Jul 11, 2023 | 0.8500 | 0.8900 | 0.8500 | 0.8800 | 0.8800 | 307,280 |
Jul 10, 2023 | 0.8650 | 0.8650 | 0.8400 | 0.8650 | 0.8650 | 242,715 |
Jul 7, 2023 | 0.8300 | 0.8800 | 0.8050 | 0.8700 | 0.8700 | 410,941 |
Jul 6, 2023 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 0.8400 | 292,347 |
Jul 5, 2023 | 0.8050 | 0.8900 | 0.8050 | 0.8800 | 0.8800 | 619,631 |
Jul 4, 2023 | 0.7350 | 0.8200 | 0.7350 | 0.8100 | 0.8100 | 2,358,574 |
Jul 3, 2023 | 0.7200 | 0.7450 | 0.7150 | 0.7350 | 0.7350 | 623,346 |
Jun 30, 2023 | 0.6000 | 0.6250 | 0.6000 | 0.6200 | 0.6200 | 283,897 |
Jun 29, 2023 | 0.5700 | 0.5950 | 0.5700 | 0.5950 | 0.5950 | 289,017 |
Jun 28, 2023 | 0.5550 | 0.5650 | 0.5550 | 0.5600 | 0.5600 | 77,093 |
Jun 27, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 135,442 |
Jun 26, 2023 | 0.5500 | 0.5550 | 0.5475 | 0.5550 | 0.5550 | 79,982 |
Jun 23, 2023 | 0.5500 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 7,984 |
Jun 22, 2023 | 0.5700 | 0.5700 | 0.5450 | 0.5500 | 0.5500 | 139,011 |
Jun 21, 2023 | 0.5450 | 0.5700 | 0.5450 | 0.5700 | 0.5700 | 121,902 |
Jun 20, 2023 | 0.5450 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 288,749 |
Jun 19, 2023 | 0.5450 | 0.5500 | 0.5350 | 0.5450 | 0.5450 | 94,011 |
Jun 16, 2023 | 0.5900 | 0.5950 | 0.5450 | 0.5450 | 0.5450 | 284,301 |
Jun 15, 2023 | 0.5950 | 0.6050 | 0.5800 | 0.5800 | 0.5800 | 90,899 |
Jun 14, 2023 | 0.6000 | 0.6150 | 0.5950 | 0.6100 | 0.6100 | 1,277,795 |
Jun 13, 2023 | 0.6050 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 133,429 |
Jun 9, 2023 | 0.5700 | 0.6100 | 0.5600 | 0.6100 | 0.6100 | 231,041 |
Jun 8, 2023 | 0.5450 | 0.5700 | 0.5450 | 0.5700 | 0.5700 | 257,706 |
Jun 7, 2023 | 0.5300 | 0.5450 | 0.5300 | 0.5450 | 0.5450 | 110,825 |
Jun 6, 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5250 | 0.5250 | 218,816 |
Jun 5, 2023 | 0.5400 | 0.5500 | 0.5250 | 0.5250 | 0.5250 | 193,663 |
Jun 2, 2023 | 0.5450 | 0.5550 | 0.5400 | 0.5550 | 0.5550 | 109,740 |
Jun 1, 2023 | 0.5400 | 0.5550 | 0.5400 | 0.5550 | 0.5550 | 36,886 |
May 31, 2023 | 0.5650 | 0.5700 | 0.5400 | 0.5500 | 0.5500 | 247,892 |
May 30, 2023 | 0.5700 | 0.5900 | 0.5600 | 0.5650 | 0.5650 | 398,185 |
May 29, 2023 | 0.5700 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 114,492 |
May 26, 2023 | 0.5700 | 0.5850 | 0.5400 | 0.5600 | 0.5600 | 176,925 |
May 25, 2023 | 0.5400 | 0.5750 | 0.5400 | 0.5750 | 0.5750 | 21,223 |
May 24, 2023 | 0.5700 | 0.5750 | 0.5350 | 0.5350 | 0.5350 | 72,412 |
May 23, 2023 | 0.5650 | 0.5750 | 0.5600 | 0.5700 | 0.5700 | 9,739 |
May 22, 2023 | 0.5250 | 0.5700 | 0.5250 | 0.5700 | 0.5700 | 64,974 |
May 19, 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 100,987 |
May 18, 2023 | 0.5500 | 0.5500 | 0.5250 | 0.5250 | 0.5250 | 108,636 |
May 17, 2023 | 0.5650 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 49,658 |
May 16, 2023 | 0.6050 | 0.6050 | 0.5600 | 0.5650 | 0.5650 | 684,375 |
May 15, 2023 | 0.6100 | 0.6150 | 0.6100 | 0.6100 | 0.6100 | 60,728 |
May 12, 2023 | 0.6150 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 13,347 |
May 11, 2023 | 0.6250 | 0.6250 | 0.6100 | 0.6100 | 0.6100 | 65,921 |
May 10, 2023 | 0.6100 | 0.6250 | 0.6100 | 0.6250 | 0.6250 | 6,081 |
May 9, 2023 | 0.6250 | 0.6300 | 0.6150 | 0.6150 | 0.6150 | 27,557 |
May 8, 2023 | 0.6300 | 0.6350 | 0.6250 | 0.6250 | 0.6250 | 17,036 |
May 5, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 79,930 |
May 4, 2023 | 0.6350 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 25,704 |
May 3, 2023 | 0.6250 | 0.6450 | 0.6250 | 0.6300 | 0.6300 | 126,103 |
May 2, 2023 | 0.6750 | 0.6750 | 0.6300 | 0.6300 | 0.6300 | 105,976 |
May 1, 2023 | 0.6800 | 0.6900 | 0.6750 | 0.6750 | 0.6750 | 75,690 |
Apr 28, 2023 | 0.6200 | 0.6900 | 0.6200 | 0.6900 | 0.6900 | 520,158 |
Apr 27, 2023 | 0.6050 | 0.6150 | 0.6000 | 0.6100 | 0.6100 | 93,067 |
Apr 26, 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 122,181 |
Related Tickers
RHT.AX Resonance Health Limited
0.0850
0.00%
MDR.AX MedAdvisor Limited
0.2950
-3.28%
DOC.AX Doctor Care Anywhere Group PLC
0.0620
-4.62%
ONE.AX Oneview Healthcare PLC
0.3100
-3.12%
ALC.AX Alcidion Group Limited
0.0550
+1.85%
GLH.AX Global Health Limited
0.1150
0.00%
CTQ.AX Careteq Limited
0.0140
0.00%
OPL.AX Opyl Limited
0.0160
-23.81%
OAK.AX Oakridge International Limited
0.0550
0.00%
ENL.AX Enlitic, Inc.
0.6000
0.00%