ASX - Delayed Quote • AUD
Nuix Limited (NXL.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 | 2.0500 | 2.1200 | 2.0000 | 2.1100 | 2.1100 | 327,174 |
| Apr 24, 2024 | 1.9800 | 2.0800 | 1.9675 | 2.0600 | 2.0600 | 546,830 |
| Apr 23, 2024 | 1.9450 | 2.0000 | 1.9450 | 1.9600 | 1.9600 | 129,885 |
| Apr 22, 2024 | 1.9450 | 1.9900 | 1.9150 | 1.9500 | 1.9500 | 252,489 |
| Apr 19, 2024 | 1.9250 | 1.9650 | 1.8950 | 1.9500 | 1.9500 | 430,096 |
| Apr 18, 2024 | 1.9500 | 1.9775 | 1.9400 | 1.9500 | 1.9500 | 126,842 |
| Apr 17, 2024 | 1.9600 | 2.0050 | 1.9150 | 1.9750 | 1.9750 | 437,605 |
| Apr 16, 2024 | 2.0100 | 2.0100 | 1.9600 | 1.9750 | 1.9750 | 295,530 |
| Apr 15, 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 281,215 |
| Apr 12, 2024 | 2.1200 | 2.1350 | 2.0700 | 2.0700 | 2.0700 | 181,138 |
| Apr 11, 2024 | 2.0600 | 2.1500 | 2.0500 | 2.1300 | 2.1300 | 304,170 |
| Apr 10, 2024 | 1.9800 | 2.1100 | 1.9450 | 2.1000 | 2.1000 | 492,140 |
| Apr 9, 2024 | 2.0300 | 2.0300 | 1.9300 | 1.9550 | 1.9550 | 546,872 |
| Apr 8, 2024 | 2.0500 | 2.1000 | 1.9800 | 1.9900 | 1.9900 | 487,587 |
| Apr 5, 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0400 | 2.0400 | 271,242 |
| Apr 4, 2024 | 2.0400 | 2.0950 | 2.0300 | 2.0800 | 2.0800 | 315,922 |
| Apr 3, 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0300 | 2.0300 | 502,128 |
| Apr 2, 2024 | 2.2300 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | 557,871 |
| Mar 28, 2024 | 2.1900 | 2.2300 | 2.1600 | 2.2300 | 2.2300 | 251,655 |
| Mar 27, 2024 | 2.2200 | 2.2600 | 2.1700 | 2.1700 | 2.1700 | 724,512 |
| Mar 26, 2024 | 2.1500 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 382,945 |
| Mar 25, 2024 | 2.1600 | 2.2500 | 2.1450 | 2.1500 | 2.1500 | 736,912 |
| Mar 22, 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 324,315 |
| Mar 21, 2024 | 2.1600 | 2.1600 | 2.0900 | 2.1500 | 2.1500 | 487,391 |
| Mar 20, 2024 | 2.1000 | 2.1700 | 2.0400 | 2.1700 | 2.1700 | 586,614 |
| Mar 19, 2024 | 2.1600 | 2.1800 | 2.1000 | 2.1300 | 2.1300 | 642,229 |
| Mar 18, 2024 | 2.1300 | 2.1600 | 2.0800 | 2.1400 | 2.1400 | 706,057 |
| Mar 15, 2024 | 2.0500 | 2.1200 | 2.0050 | 2.1100 | 2.1100 | 471,150 |
| Mar 14, 2024 | 2.1200 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 686,965 |
| Mar 13, 2024 | 2.0000 | 2.1300 | 2.0000 | 2.1000 | 2.1000 | 623,519 |
| Mar 12, 2024 | 1.9250 | 2.0150 | 1.9250 | 2.0000 | 2.0000 | 725,186 |
| Mar 11, 2024 | 1.9900 | 1.9900 | 1.9250 | 1.9450 | 1.9450 | 461,982 |
| Mar 8, 2024 | 2.0000 | 2.0400 | 1.9650 | 2.0000 | 2.0000 | 270,601 |
| Mar 7, 2024 | 1.9200 | 2.0200 | 1.9200 | 2.0100 | 2.0100 | 414,392 |
| Mar 6, 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9250 | 1.9250 | 357,481 |
| Mar 5, 2024 | 1.9300 | 2.0100 | 1.9000 | 2.0100 | 2.0100 | 367,923 |
| Mar 4, 2024 | 1.9600 | 2.0300 | 1.8950 | 1.9500 | 1.9500 | 711,995 |
| Mar 1, 2024 | 2.1400 | 2.1400 | 1.9975 | 2.0000 | 2.0000 | 347,723 |
| Feb 29, 2024 | 2.0700 | 2.1400 | 2.0200 | 2.1200 | 2.1200 | 724,015 |
| Feb 28, 2024 | 1.9200 | 2.0700 | 1.9200 | 2.0700 | 2.0700 | 797,736 |
| Feb 27, 2024 | 1.9900 | 1.9950 | 1.9400 | 1.9400 | 1.9400 | 402,220 |
| Feb 26, 2024 | 2.0100 | 2.0800 | 1.9600 | 1.9950 | 1.9950 | 576,128 |
| Feb 23, 2024 | 2.1000 | 2.1300 | 1.9900 | 2.0100 | 2.0100 | 1,772,676 |
| Feb 22, 2024 | 2.1400 | 2.1800 | 1.9925 | 2.0900 | 2.0900 | 1,439,072 |
| Feb 21, 2024 | 1.9450 | 2.1600 | 1.8800 | 2.1400 | 2.1400 | 1,626,741 |
| Feb 20, 2024 | 1.7350 | 2.0000 | 1.7350 | 1.9500 | 1.9500 | 1,911,256 |
| Feb 19, 2024 | 1.9000 | 1.9100 | 1.6500 | 1.7200 | 1.7200 | 1,516,470 |
| Feb 16, 2024 | 1.8700 | 1.9600 | 1.8600 | 1.9450 | 1.9450 | 861,024 |
| Feb 15, 2024 | 1.8400 | 1.8750 | 1.8250 | 1.8500 | 1.8500 | 367,797 |
| Feb 14, 2024 | 1.8000 | 1.8450 | 1.7800 | 1.8200 | 1.8200 | 468,888 |
| Feb 13, 2024 | 1.7900 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 253,034 |
| Feb 12, 2024 | 1.7800 | 1.8250 | 1.7600 | 1.8000 | 1.8000 | 1,015,854 |
| Feb 9, 2024 | 1.7250 | 1.7750 | 1.7100 | 1.7750 | 1.7750 | 366,524 |
| Feb 8, 2024 | 1.6800 | 1.7300 | 1.6450 | 1.7250 | 1.7250 | 567,600 |
| Feb 7, 2024 | 1.6300 | 1.6950 | 1.6150 | 1.6200 | 1.6200 | 607,840 |
| Feb 6, 2024 | 1.5600 | 1.6500 | 1.5475 | 1.6450 | 1.6450 | 379,951 |
| Feb 5, 2024 | 1.5300 | 1.5750 | 1.5100 | 1.5600 | 1.5600 | 446,516 |
| Feb 2, 2024 | 1.5400 | 1.5800 | 1.5350 | 1.5600 | 1.5600 | 268,894 |
| Feb 1, 2024 | 1.5100 | 1.5550 | 1.5100 | 1.5400 | 1.5400 | 751,974 |
| Jan 31, 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 513,896 |
| Jan 30, 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5550 | 1.5550 | 988,280 |
| Jan 29, 2024 | 1.5400 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | 745,770 |
| Jan 25, 2024 | 1.5050 | 1.5650 | 1.4900 | 1.5450 | 1.5450 | 500,436 |
| Jan 24, 2024 | 1.5900 | 1.5900 | 1.4950 | 1.5200 | 1.5200 | 1,260,934 |
| Jan 23, 2024 | 1.6000 | 1.6550 | 1.5800 | 1.5900 | 1.5900 | 898,157 |
| Jan 22, 2024 | 1.6350 | 1.6650 | 1.6000 | 1.6000 | 1.6000 | 436,069 |
| Jan 19, 2024 | 1.6500 | 1.7150 | 1.6300 | 1.6550 | 1.6550 | 652,652 |
| Jan 18, 2024 | 1.5950 | 1.6800 | 1.5750 | 1.6550 | 1.6550 | 541,632 |
| Jan 17, 2024 | 1.6300 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | 683,837 |
| Jan 16, 2024 | 1.6650 | 1.7200 | 1.6250 | 1.6300 | 1.6300 | 1,079,127 |
| Jan 15, 2024 | 1.7900 | 1.8075 | 1.6800 | 1.7050 | 1.7050 | 1,087,961 |
| Jan 12, 2024 | 2.0700 | 2.0700 | 1.6700 | 1.8300 | 1.8300 | 3,477,364 |
| Jan 11, 2024 | 2.0700 | 2.1100 | 2.0600 | 2.1000 | 2.1000 | 420,881 |
| Jan 10, 2024 | 2.1800 | 2.1800 | 2.0300 | 2.0600 | 2.0600 | 720,788 |
| Jan 9, 2024 | 2.2100 | 2.2300 | 2.1200 | 2.1400 | 2.1400 | 1,019,499 |
| Jan 8, 2024 | 2.0800 | 2.2000 | 2.0500 | 2.1500 | 2.1500 | 1,108,171 |
| Jan 5, 2024 | 1.9000 | 2.0600 | 1.8850 | 2.0600 | 2.0600 | 895,589 |
| Jan 4, 2024 | 1.8700 | 1.8975 | 1.8700 | 1.8850 | 1.8850 | 514,727 |
| Jan 3, 2024 | 1.9100 | 1.9100 | 1.8400 | 1.8750 | 1.8750 | 525,435 |
| Jan 2, 2024 | 1.8900 | 1.9250 | 1.8800 | 1.9250 | 1.9250 | 762,661 |
| Dec 29, 2023 | 1.9100 | 1.9100 | 1.8750 | 1.8950 | 1.8950 | 900,446 |
| Dec 28, 2023 | 1.9000 | 1.9000 | 1.8650 | 1.8750 | 1.8750 | 377,889 |
| Dec 27, 2023 | 1.8200 | 1.8950 | 1.8200 | 1.8950 | 1.8950 | 696,798 |
| Dec 22, 2023 | 1.7800 | 1.8150 | 1.7700 | 1.8150 | 1.8150 | 383,408 |
| Dec 21, 2023 | 1.8100 | 1.8100 | 1.7550 | 1.7750 | 1.7750 | 313,852 |
| Dec 20, 2023 | 1.8050 | 1.8200 | 1.7600 | 1.8200 | 1.8200 | 572,382 |
| Dec 19, 2023 | 1.8000 | 1.8200 | 1.7550 | 1.7900 | 1.7900 | 314,084 |
| Dec 18, 2023 | 1.7500 | 1.7950 | 1.7500 | 1.7900 | 1.7900 | 604,849 |
| Dec 15, 2023 | 1.8600 | 1.8750 | 1.7850 | 1.7850 | 1.7850 | 286,609 |
| Dec 14, 2023 | 1.8100 | 1.8450 | 1.8000 | 1.8350 | 1.8350 | 601,414 |
| Dec 13, 2023 | 1.7800 | 1.8825 | 1.7800 | 1.8000 | 1.8000 | 629,469 |
| Dec 12, 2023 | 1.7800 | 1.7850 | 1.7050 | 1.7800 | 1.7800 | 446,215 |
| Dec 11, 2023 | 1.7900 | 1.8200 | 1.7300 | 1.7450 | 1.7450 | 347,639 |
| Dec 8, 2023 | 1.8600 | 1.8600 | 1.7700 | 1.7850 | 1.7850 | 436,366 |
| Dec 7, 2023 | 1.7800 | 1.8700 | 1.7350 | 1.8000 | 1.8000 | 793,578 |
| Dec 6, 2023 | 1.8800 | 1.8800 | 1.7850 | 1.8150 | 1.8150 | 331,018 |
| Dec 5, 2023 | 1.8600 | 1.8750 | 1.7900 | 1.8750 | 1.8750 | 372,692 |
| Dec 4, 2023 | 1.9100 | 1.9500 | 1.8500 | 1.8600 | 1.8600 | 1,028,689 |
| Dec 1, 2023 | 1.8000 | 1.8800 | 1.7750 | 1.8500 | 1.8500 | 1,213,772 |
| Nov 30, 2023 | 1.7050 | 1.7950 | 1.6900 | 1.7950 | 1.7950 | 627,778 |
| Nov 29, 2023 | 1.7300 | 1.7400 | 1.6950 | 1.7200 | 1.7200 | 327,892 |
| Nov 28, 2023 | 1.6450 | 1.7350 | 1.6450 | 1.7150 | 1.7150 | 576,460 |
| Nov 27, 2023 | 1.5900 | 1.6450 | 1.5900 | 1.6400 | 1.6400 | 615,540 |
| Nov 24, 2023 | 1.5700 | 1.6025 | 1.5450 | 1.6000 | 1.6000 | 257,829 |
| Nov 23, 2023 | 1.5500 | 1.5950 | 1.5450 | 1.5750 | 1.5750 | 378,618 |
| Nov 22, 2023 | 1.5300 | 1.5550 | 1.5200 | 1.5500 | 1.5500 | 263,079 |
| Nov 21, 2023 | 1.5500 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 480,200 |
| Nov 20, 2023 | 1.5000 | 1.5800 | 1.5000 | 1.5200 | 1.5200 | 494,259 |
| Nov 17, 2023 | 1.5950 | 1.6100 | 1.4900 | 1.4900 | 1.4900 | 710,716 |
| Nov 16, 2023 | 1.6100 | 1.6350 | 1.5900 | 1.6050 | 1.6050 | 423,145 |
| Nov 15, 2023 | 1.6200 | 1.6450 | 1.5925 | 1.6100 | 1.6100 | 465,186 |
| Nov 14, 2023 | 1.4800 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 628,459 |
| Nov 13, 2023 | 1.5200 | 1.5200 | 1.4850 | 1.5100 | 1.5100 | 304,805 |
| Nov 10, 2023 | 1.4800 | 1.5100 | 1.4550 | 1.5100 | 1.5100 | 203,308 |
| Nov 9, 2023 | 1.5250 | 1.5900 | 1.4450 | 1.4900 | 1.4900 | 468,623 |
| Nov 8, 2023 | 1.5200 | 1.5675 | 1.5200 | 1.5600 | 1.5600 | 429,377 |
| Nov 7, 2023 | 1.4700 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 306,641 |
| Nov 6, 2023 | 1.4700 | 1.5150 | 1.4550 | 1.4600 | 1.4600 | 249,004 |
| Nov 3, 2023 | 1.4200 | 1.4800 | 1.4100 | 1.4750 | 1.4750 | 597,670 |
| Nov 2, 2023 | 1.4000 | 1.4150 | 1.3950 | 1.4000 | 1.4000 | 255,215 |
| Nov 1, 2023 | 1.4000 | 1.4175 | 1.3925 | 1.4000 | 1.4000 | 663,000 |
| Oct 31, 2023 | 1.4000 | 1.4550 | 1.3975 | 1.4000 | 1.4000 | 647,573 |
| Oct 30, 2023 | 1.3600 | 1.4150 | 1.3600 | 1.4000 | 1.4000 | 692,577 |
| Oct 27, 2023 | 1.3900 | 1.3900 | 1.3650 | 1.3700 | 1.3700 | 263,082 |
| Oct 26, 2023 | 1.4200 | 1.4200 | 1.3825 | 1.3950 | 1.3950 | 197,452 |
| Oct 25, 2023 | 1.3750 | 1.4050 | 1.3750 | 1.4000 | 1.4000 | 171,940 |
| Oct 24, 2023 | 1.3800 | 1.3950 | 1.3700 | 1.3800 | 1.3800 | 207,088 |
| Oct 23, 2023 | 1.3900 | 1.4150 | 1.3725 | 1.4000 | 1.4000 | 297,577 |
| Oct 20, 2023 | 1.3750 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 422,779 |
| Oct 19, 2023 | 1.4400 | 1.4500 | 1.3750 | 1.4000 | 1.4000 | 362,920 |
| Oct 18, 2023 | 1.4300 | 1.4800 | 1.4300 | 1.4550 | 1.4550 | 230,074 |
| Oct 17, 2023 | 1.4600 | 1.4725 | 1.4300 | 1.4350 | 1.4350 | 179,479 |
| Oct 16, 2023 | 1.5500 | 1.5500 | 1.4300 | 1.4550 | 1.4550 | 501,591 |
| Oct 13, 2023 | 1.5200 | 1.5550 | 1.5000 | 1.5500 | 1.5500 | 193,381 |
| Oct 12, 2023 | 1.5000 | 1.5350 | 1.4900 | 1.5150 | 1.5150 | 342,713 |
| Oct 11, 2023 | 1.4350 | 1.5100 | 1.4350 | 1.4900 | 1.4900 | 472,894 |
| Oct 10, 2023 | 1.4000 | 1.4600 | 1.4000 | 1.4450 | 1.4450 | 277,221 |
| Oct 9, 2023 | 1.4100 | 1.4350 | 1.4000 | 1.4050 | 1.4050 | 293,807 |
| Oct 6, 2023 | 1.3900 | 1.4350 | 1.3900 | 1.4100 | 1.4100 | 177,756 |
| Oct 5, 2023 | 1.4000 | 1.4200 | 1.3850 | 1.4000 | 1.4000 | 317,475 |
| Oct 4, 2023 | 1.4000 | 1.4000 | 1.3850 | 1.3950 | 1.3950 | 676,781 |
| Oct 3, 2023 | 1.3800 | 1.4200 | 1.3700 | 1.4150 | 1.4150 | 316,222 |
| Oct 2, 2023 | 1.4050 | 1.4250 | 1.3400 | 1.4200 | 1.4200 | 461,160 |
| Sep 29, 2023 | 1.4000 | 1.4400 | 1.4000 | 1.4250 | 1.4250 | 273,001 |
| Sep 28, 2023 | 1.3850 | 1.4250 | 1.3850 | 1.4100 | 1.4100 | 379,582 |
| Sep 27, 2023 | 1.3750 | 1.4250 | 1.3700 | 1.4200 | 1.4200 | 377,405 |
| Sep 26, 2023 | 1.4550 | 1.4550 | 1.3650 | 1.3800 | 1.3800 | 591,450 |
| Sep 25, 2023 | 1.4450 | 1.4750 | 1.4050 | 1.4550 | 1.4550 | 477,027 |
| Sep 22, 2023 | 1.3800 | 1.4750 | 1.3800 | 1.4450 | 1.4450 | 735,329 |
| Sep 21, 2023 | 1.3950 | 1.4250 | 1.3800 | 1.4000 | 1.4000 | 663,284 |
| Sep 20, 2023 | 1.4150 | 1.4150 | 1.3750 | 1.3800 | 1.3800 | 734,943 |
| Sep 19, 2023 | 1.3650 | 1.4200 | 1.3650 | 1.4100 | 1.4100 | 541,240 |
| Sep 18, 2023 | 1.3600 | 1.4050 | 1.3250 | 1.4000 | 1.4000 | 381,381 |
| Sep 15, 2023 | 1.3850 | 1.4200 | 1.3650 | 1.4050 | 1.4050 | 1,575,034 |
| Sep 14, 2023 | 1.3900 | 1.4300 | 1.3850 | 1.4150 | 1.4150 | 1,671,194 |
| Sep 13, 2023 | 1.5500 | 1.5500 | 1.3350 | 1.3900 | 1.3900 | 2,825,224 |
| Sep 12, 2023 | 1.6800 | 1.7450 | 1.5550 | 1.5800 | 1.5800 | 932,629 |
| Sep 11, 2023 | 1.6450 | 1.7350 | 1.6050 | 1.6900 | 1.6900 | 854,544 |
| Sep 8, 2023 | 1.6700 | 1.6900 | 1.6350 | 1.6500 | 1.6500 | 544,479 |
| Sep 7, 2023 | 1.6800 | 1.7200 | 1.6375 | 1.6700 | 1.6700 | 551,818 |
| Sep 6, 2023 | 1.6100 | 1.7050 | 1.5650 | 1.6700 | 1.6700 | 1,114,016 |
| Sep 5, 2023 | 1.6150 | 1.6200 | 1.5750 | 1.6100 | 1.6100 | 219,287 |
| Sep 4, 2023 | 1.5850 | 1.6600 | 1.5850 | 1.6100 | 1.6100 | 598,593 |
| Sep 1, 2023 | 1.5050 | 1.5800 | 1.4850 | 1.5600 | 1.5600 | 676,662 |
| Aug 31, 2023 | 1.5950 | 1.6300 | 1.5000 | 1.5000 | 1.5000 | 332,050 |
| Aug 30, 2023 | 1.5650 | 1.5900 | 1.5225 | 1.5900 | 1.5900 | 309,760 |
| Aug 29, 2023 | 1.5000 | 1.5550 | 1.4900 | 1.5500 | 1.5500 | 210,549 |
| Aug 28, 2023 | 1.5100 | 1.5600 | 1.4500 | 1.5400 | 1.5400 | 709,781 |
| Aug 25, 2023 | 1.5500 | 1.5650 | 1.4700 | 1.4850 | 1.4850 | 903,483 |
| Aug 24, 2023 | 1.7200 | 1.7500 | 1.5800 | 1.5850 | 1.5850 | 1,508,738 |
| Aug 23, 2023 | 1.6400 | 1.7750 | 1.6100 | 1.7600 | 1.7600 | 1,564,447 |
| Aug 22, 2023 | 1.5500 | 1.7800 | 1.5500 | 1.6700 | 1.6700 | 2,640,207 |
| Aug 21, 2023 | 1.3850 | 1.5450 | 1.3600 | 1.5200 | 1.5200 | 964,470 |
| Aug 18, 2023 | 1.4550 | 1.4550 | 1.3500 | 1.4000 | 1.4000 | 1,365,106 |
| Aug 17, 2023 | 1.6400 | 1.6400 | 1.3200 | 1.4450 | 1.4450 | 3,388,108 |
| Aug 16, 2023 | 1.6150 | 1.6700 | 1.5350 | 1.5900 | 1.5900 | 1,212,236 |
| Aug 15, 2023 | 1.5200 | 1.6500 | 1.5000 | 1.6500 | 1.6500 | 1,395,557 |
| Aug 14, 2023 | 1.4400 | 1.5150 | 1.4200 | 1.5000 | 1.5000 | 798,965 |
| Aug 11, 2023 | 1.3650 | 1.4600 | 1.3300 | 1.4300 | 1.4300 | 739,914 |
| Aug 10, 2023 | 1.3350 | 1.3700 | 1.3050 | 1.3350 | 1.3350 | 641,412 |
| Aug 9, 2023 | 1.3650 | 1.3650 | 1.3100 | 1.3400 | 1.3400 | 635,161 |
| Aug 8, 2023 | 1.4300 | 1.4575 | 1.3550 | 1.3650 | 1.3650 | 996,572 |
| Aug 7, 2023 | 1.4900 | 1.5150 | 1.4200 | 1.4300 | 1.4300 | 455,786 |
| Aug 4, 2023 | 1.5500 | 1.5550 | 1.4500 | 1.4900 | 1.4900 | 620,268 |
| Aug 3, 2023 | 1.4550 | 1.5500 | 1.4550 | 1.5500 | 1.5500 | 498,919 |
| Aug 2, 2023 | 1.4450 | 1.5550 | 1.4200 | 1.5200 | 1.5200 | 1,082,467 |
| Aug 1, 2023 | 1.5750 | 1.5850 | 1.4700 | 1.4950 | 1.4950 | 879,271 |
| Jul 31, 2023 | 1.5500 | 1.6650 | 1.5150 | 1.6000 | 1.6000 | 1,987,543 |
| Jul 28, 2023 | 1.4950 | 1.5700 | 1.4050 | 1.5100 | 1.5100 | 2,159,326 |
| Jul 27, 2023 | 1.3000 | 1.5000 | 1.3000 | 1.4800 | 1.4800 | 3,194,344 |
| Jul 26, 2023 | 1.1350 | 1.3000 | 1.1350 | 1.3000 | 1.3000 | 2,076,354 |
| Jul 25, 2023 | 1.1300 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 825,034 |
| Jul 24, 2023 | 1.1050 | 1.1650 | 1.0850 | 1.1200 | 1.1200 | 1,499,037 |
| Jul 21, 2023 | 1.0850 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 1,568,660 |
| Jul 20, 2023 | 1.0750 | 1.2400 | 1.0450 | 1.1200 | 1.1200 | 6,773,969 |
| Jul 19, 2023 | 0.8200 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 202,476 |
| Jul 18, 2023 | 0.7900 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 336,925 |
| Jul 17, 2023 | 0.7850 | 0.8000 | 0.7650 | 0.7900 | 0.7900 | 230,358 |
| Jul 14, 2023 | 0.7750 | 0.8200 | 0.7650 | 0.8000 | 0.8000 | 399,642 |
| Jul 13, 2023 | 0.7850 | 0.7900 | 0.7600 | 0.7800 | 0.7800 | 389,751 |
| Jul 12, 2023 | 0.8000 | 0.8050 | 0.7650 | 0.7800 | 0.7800 | 507,338 |
| Jul 11, 2023 | 0.8100 | 0.8150 | 0.7900 | 0.8050 | 0.8050 | 438,496 |
| Jul 10, 2023 | 0.8450 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 252,675 |
| Jul 7, 2023 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 217,980 |
| Jul 6, 2023 | 0.8800 | 0.8850 | 0.8400 | 0.8500 | 0.8500 | 244,637 |
| Jul 5, 2023 | 0.8650 | 0.8900 | 0.8550 | 0.8800 | 0.8800 | 229,409 |
| Jul 4, 2023 | 0.9150 | 0.9150 | 0.8700 | 0.8750 | 0.8750 | 298,270 |
| Jul 3, 2023 | 0.8500 | 0.9225 | 0.8500 | 0.9100 | 0.9100 | 607,456 |
| Jun 30, 2023 | 0.8150 | 0.8650 | 0.8150 | 0.8500 | 0.8500 | 766,416 |
| Jun 29, 2023 | 0.8100 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 876,367 |
| Jun 28, 2023 | 0.8250 | 0.8350 | 0.8100 | 0.8150 | 0.8150 | 559,544 |
| Jun 27, 2023 | 0.8250 | 0.8300 | 0.8150 | 0.8250 | 0.8250 | 466,481 |
| Jun 26, 2023 | 0.8300 | 0.8450 | 0.8200 | 0.8350 | 0.8350 | 300,813 |
| Jun 23, 2023 | 0.8100 | 0.8400 | 0.8050 | 0.8300 | 0.8300 | 484,128 |
| Jun 22, 2023 | 0.8400 | 0.8450 | 0.8050 | 0.8200 | 0.8200 | 700,587 |
| Jun 21, 2023 | 0.8300 | 0.8650 | 0.8250 | 0.8350 | 0.8350 | 242,369 |
| Jun 20, 2023 | 0.8300 | 0.8550 | 0.8300 | 0.8450 | 0.8450 | 421,860 |
| Jun 19, 2023 | 0.8200 | 0.8450 | 0.8200 | 0.8300 | 0.8300 | 347,617 |
| Jun 16, 2023 | 0.8600 | 0.8700 | 0.8250 | 0.8250 | 0.8250 | 1,022,576 |
| Jun 15, 2023 | 0.8700 | 0.8700 | 0.8450 | 0.8450 | 0.8450 | 504,659 |
| Jun 14, 2023 | 0.8050 | 0.8600 | 0.8050 | 0.8550 | 0.8550 | 715,677 |
| Jun 13, 2023 | 0.8550 | 0.8800 | 0.8150 | 0.8200 | 0.8200 | 768,152 |
| Jun 9, 2023 | 0.8700 | 0.8900 | 0.8550 | 0.8700 | 0.8700 | 484,396 |
| Jun 8, 2023 | 0.9500 | 0.9550 | 0.8600 | 0.8600 | 0.8600 | 1,202,944 |
| Jun 7, 2023 | 0.9900 | 1.0350 | 0.9550 | 0.9600 | 0.9600 | 323,248 |
| Jun 6, 2023 | 1.0100 | 1.0400 | 0.9900 | 1.0150 | 1.0150 | 576,493 |
| Jun 5, 2023 | 0.9850 | 1.0300 | 0.9850 | 1.0100 | 1.0100 | 286,932 |
| Jun 2, 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 303,999 |
| Jun 1, 2023 | 0.9800 | 0.9800 | 0.9300 | 0.9450 | 0.9450 | 371,613 |
| May 31, 2023 | 0.9900 | 1.0150 | 0.9850 | 0.9850 | 0.9850 | 265,854 |
| May 30, 2023 | 1.0050 | 1.0300 | 0.9800 | 1.0150 | 1.0150 | 381,368 |
| May 29, 2023 | 1.0000 | 1.0200 | 0.9950 | 0.9950 | 0.9950 | 272,072 |
| May 26, 2023 | 0.9750 | 1.0050 | 0.9650 | 0.9850 | 0.9850 | 223,687 |
| May 25, 2023 | 0.9400 | 0.9550 | 0.9200 | 0.9450 | 0.9450 | 343,422 |
| May 24, 2023 | 1.0250 | 1.0250 | 0.9450 | 0.9500 | 0.9500 | 581,325 |
| May 23, 2023 | 1.0000 | 1.0300 | 0.9950 | 1.0250 | 1.0250 | 312,517 |
| May 22, 2023 | 1.0350 | 1.0350 | 1.0000 | 1.0000 | 1.0000 | 187,477 |
| May 19, 2023 | 1.0450 | 1.0525 | 1.0300 | 1.0400 | 1.0400 | 190,737 |
| May 18, 2023 | 1.0400 | 1.0950 | 1.0400 | 1.0450 | 1.0450 | 288,494 |
| May 17, 2023 | 0.9800 | 1.0500 | 0.9600 | 1.0350 | 1.0350 | 542,033 |
| May 16, 2023 | 1.0000 | 1.0125 | 0.9700 | 0.9900 | 0.9900 | 307,275 |
| May 15, 2023 | 1.0100 | 1.0200 | 0.9800 | 0.9950 | 0.9950 | 454,721 |
| May 12, 2023 | 1.0000 | 1.0200 | 0.9750 | 1.0050 | 1.0050 | 254,572 |
| May 11, 2023 | 1.0050 | 1.0250 | 0.9850 | 0.9950 | 0.9950 | 349,938 |
| May 10, 2023 | 1.0700 | 1.0700 | 1.0075 | 1.0150 | 1.0150 | 513,103 |
| May 9, 2023 | 1.0550 | 1.0625 | 1.0225 | 1.0500 | 1.0500 | 505,737 |
| May 8, 2023 | 1.0900 | 1.1150 | 1.0600 | 1.0850 | 1.0850 | 2,527,913 |
| May 5, 2023 | 1.0750 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 206,173 |
| May 4, 2023 | 1.0700 | 1.0950 | 1.0650 | 1.0950 | 1.0950 | 122,982 |
| May 3, 2023 | 1.0800 | 1.1050 | 1.0750 | 1.0750 | 1.0750 | 136,746 |
| May 2, 2023 | 1.0750 | 1.1350 | 1.0750 | 1.0900 | 1.0900 | 308,497 |
| May 1, 2023 | 1.0700 | 1.0850 | 1.0500 | 1.0750 | 1.0750 | 559,448 |
| Apr 28, 2023 | 1.0600 | 1.0925 | 1.0600 | 1.0700 | 1.0700 | 148,443 |
| Apr 27, 2023 | 1.0550 | 1.0650 | 1.0150 | 1.0600 | 1.0600 | 596,031 |
| Apr 26, 2023 | 1.1250 | 1.1300 | 1.0450 | 1.0650 | 1.0650 | 541,349 |
Related Tickers
IFM.AX Infomedia Ltd
1.6600
+0.61%
BVS.AX Bravura Solutions Limited
1.3950
-1.76%
RUL.AX RPMGlobal Holdings Limited
2.3700
+2.16%
HSN.AX Hansen Technologies Limited
4.6700
-2.51%
LNU.AX Linius Technologies Limited
0.0020
0.00%
C79.AX Chrysos Corporation Limited
5.23
-8.89%
RDY.AX ReadyTech Holdings Limited
3.4100
+0.29%
OCL.AX Objective Corporation Limited
12.43
-1.43%
IRE.AX Iress Limited
8.52
-0.70%
TSK.AX TASK Group Holdings Limited
0.8200
-0.61%