ASX - Delayed Quote • AUD
Oneview Healthcare PLC (ONE.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 | 0.3200 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 215,640 |
Apr 24, 2024 | 0.3100 | 0.3250 | 0.3050 | 0.3200 | 0.3200 | 98,770 |
Apr 23, 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 200,099 |
Apr 22, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 378,969 |
Apr 19, 2024 | 0.3300 | 0.3300 | 0.3050 | 0.3150 | 0.3150 | 151,851 |
Apr 18, 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 77,808 |
Apr 17, 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 61,502 |
Apr 16, 2024 | 0.3400 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 543,918 |
Apr 15, 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 280,605 |
Apr 12, 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 325,488 |
Apr 11, 2024 | 0.3600 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 243,529 |
Apr 10, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 126,560 |
Apr 9, 2024 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 416,043 |
Apr 8, 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 670,531 |
Apr 5, 2024 | 0.3500 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | 326,946 |
Apr 4, 2024 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 315,816 |
Apr 3, 2024 | 0.3500 | 0.3500 | 0.3325 | 0.3500 | 0.3500 | 299,916 |
Apr 2, 2024 | 0.3300 | 0.3550 | 0.3300 | 0.3500 | 0.3500 | 275,441 |
Mar 28, 2024 | 0.3250 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 188,688 |
Mar 27, 2024 | 0.3300 | 0.3300 | 0.3000 | 0.3125 | 0.3125 | 153,630 |
Mar 26, 2024 | 0.3150 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 261,274 |
Mar 25, 2024 | 0.3000 | 0.3100 | 0.2750 | 0.3075 | 0.3075 | 443,151 |
Mar 22, 2024 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 174,062 |
Mar 21, 2024 | 0.2900 | 0.3100 | 0.2400 | 0.3100 | 0.3100 | 626,160 |
Mar 20, 2024 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 587,835 |
Mar 19, 2024 | 0.3350 | 0.3400 | 0.2950 | 0.3100 | 0.3100 | 598,330 |
Mar 18, 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3450 | 0.3450 | 147,061 |
Mar 15, 2024 | 0.3650 | 0.3650 | 0.3400 | 0.3600 | 0.3600 | 614,909 |
Mar 14, 2024 | 0.3700 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 689,917 |
Mar 13, 2024 | 0.3950 | 0.3950 | 0.3500 | 0.3700 | 0.3700 | 1,027,796 |
Mar 12, 2024 | 0.3650 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 715,625 |
Mar 11, 2024 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 709,957 |
Mar 8, 2024 | 0.3850 | 0.4050 | 0.3600 | 0.3600 | 0.3600 | 1,600,732 |
Mar 7, 2024 | 0.3550 | 0.3850 | 0.3475 | 0.3850 | 0.3850 | 1,182,654 |
Mar 6, 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 438,864 |
Mar 5, 2024 | 0.3600 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 593,995 |
Mar 4, 2024 | 0.3500 | 0.3750 | 0.3350 | 0.3550 | 0.3550 | 829,555 |
Mar 1, 2024 | 0.3400 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 226,186 |
Feb 29, 2024 | 0.3350 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 504,382 |
Feb 28, 2024 | 0.3250 | 0.3500 | 0.3250 | 0.3400 | 0.3400 | 1,033,183 |
Feb 27, 2024 | 0.3100 | 0.3250 | 0.2850 | 0.3250 | 0.3250 | 655,646 |
Feb 26, 2024 | 0.3150 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 326,949 |
Feb 23, 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 388,680 |
Feb 22, 2024 | 0.3350 | 0.3350 | 0.2950 | 0.3000 | 0.3000 | 1,017,837 |
Feb 21, 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3250 | 0.3250 | 441,161 |
Feb 20, 2024 | 0.3450 | 0.3600 | 0.3350 | 0.3600 | 0.3600 | 642,235 |
Feb 19, 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 312,708 |
Feb 16, 2024 | 0.3350 | 0.3400 | 0.3325 | 0.3400 | 0.3400 | 273,338 |
Feb 15, 2024 | 0.3400 | 0.3400 | 0.3225 | 0.3350 | 0.3350 | 247,564 |
Feb 14, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 407,859 |
Feb 13, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 532,097 |
Feb 12, 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 935,994 |
Feb 9, 2024 | 0.3000 | 0.3250 | 0.2950 | 0.3250 | 0.3250 | 1,581,389 |
Feb 8, 2024 | 0.2850 | 0.3050 | 0.2750 | 0.3050 | 0.3050 | 805,951 |
Feb 7, 2024 | 0.2750 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 284,708 |
Feb 6, 2024 | 0.2650 | 0.2900 | 0.2650 | 0.2850 | 0.2850 | 308,747 |
Feb 5, 2024 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 353,076 |
Feb 2, 2024 | 0.2450 | 0.2650 | 0.2450 | 0.2600 | 0.2600 | 486,223 |
Feb 1, 2024 | 0.2400 | 0.2525 | 0.2400 | 0.2450 | 0.2450 | 276,891 |
Jan 31, 2024 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 181,800 |
Jan 30, 2024 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 114,900 |
Jan 29, 2024 | 0.2350 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 37,620 |
Jan 25, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 627,134 |
Jan 24, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 341,382 |
Jan 23, 2024 | 0.2550 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 319,758 |
Jan 22, 2024 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 447,612 |
Jan 19, 2024 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 355,887 |
Jan 18, 2024 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 161,061 |
Jan 17, 2024 | 0.2850 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 129,690 |
Jan 16, 2024 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 500,325 |
Jan 15, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 57,317 |
Jan 12, 2024 | 0.2800 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 202,274 |
Jan 11, 2024 | 0.2400 | 0.2800 | 0.2350 | 0.2800 | 0.2800 | 1,251,588 |
Jan 10, 2024 | 0.2400 | 0.2425 | 0.2400 | 0.2400 | 0.2400 | 230,891 |
Jan 9, 2024 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 504,153 |
Jan 8, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 71,592 |
Jan 5, 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 40,951 |
Jan 4, 2024 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 84,900 |
Jan 3, 2024 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 229,454 |
Jan 2, 2024 | 0.2400 | 0.2425 | 0.2350 | 0.2400 | 0.2400 | 46,854 |
Dec 29, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 122,140 |
Dec 28, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 14,582 |
Dec 27, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 155,619 |
Dec 22, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 36,829 |
Dec 21, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 96,780 |
Dec 20, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 109,473 |
Dec 19, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 82,611 |
Dec 18, 2023 | 0.2300 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 231,509 |
Dec 15, 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 58,974 |
Dec 14, 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 340,125 |
Dec 13, 2023 | 0.2250 | 0.2300 | 0.2225 | 0.2300 | 0.2300 | 37,831 |
Dec 12, 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 40,723 |
Dec 11, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 263,502 |
Dec 8, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 76,585 |
Dec 7, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 206,923 |
Dec 6, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 343,452 |
Dec 5, 2023 | 0.2300 | 0.2350 | 0.2100 | 0.2300 | 0.2300 | 416,262 |
Dec 4, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 121,127 |
Dec 1, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 171,159 |
Nov 30, 2023 | 0.2000 | 0.2200 | 0.2000 | 0.2150 | 0.2150 | 130,383 |
Nov 29, 2023 | 0.2100 | 0.2150 | 0.2000 | 0.2050 | 0.2050 | 134,346 |
Nov 28, 2023 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 53,622 |
Nov 27, 2023 | 0.2000 | 0.2400 | 0.2000 | 0.2250 | 0.2250 | 1,065,789 |
Nov 24, 2023 | 0.1900 | 0.2000 | 0.1850 | 0.2000 | 0.2000 | 1,112,331 |
Nov 23, 2023 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 393,086 |
Nov 22, 2023 | 0.2000 | 0.2000 | 0.1975 | 0.2000 | 0.2000 | 115,794 |
Nov 21, 2023 | 0.2000 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 545,742 |
Nov 20, 2023 | 0.2100 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 972,524 |
Nov 17, 2023 | 0.2250 | 0.2250 | 0.2100 | 0.2100 | 0.2100 | 787,281 |
Nov 16, 2023 | 0.2275 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 94,350 |
Nov 15, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 338,207 |
Nov 14, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 59,798 |
Nov 13, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 191,300 |
Nov 10, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Nov 9, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 700,000 |
Nov 8, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 314,027 |
Nov 7, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 145,239 |
Nov 6, 2023 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 19,828 |
Nov 3, 2023 | 0.2275 | 0.2400 | 0.2275 | 0.2400 | 0.2400 | 125,635 |
Nov 2, 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 322,931 |
Nov 1, 2023 | 0.2350 | 0.2350 | 0.2275 | 0.2350 | 0.2350 | 438,421 |
Oct 31, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 346,722 |
Oct 30, 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 255,387 |
Oct 27, 2023 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 78,900 |
Oct 26, 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 67,199 |
Oct 25, 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 113,236 |
Oct 24, 2023 | 0.2350 | 0.2400 | 0.2325 | 0.2400 | 0.2400 | 476,192 |
Oct 23, 2023 | 0.2375 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 130,339 |
Oct 20, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 194,741 |
Oct 19, 2023 | 0.2425 | 0.2425 | 0.2350 | 0.2375 | 0.2375 | 250,831 |
Oct 18, 2023 | 0.2500 | 0.2500 | 0.2350 | 0.2450 | 0.2450 | 415,142 |
Oct 17, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 154,153 |
Oct 16, 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 103,719 |
Oct 13, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 196,696 |
Oct 12, 2023 | 0.2450 | 0.2650 | 0.2450 | 0.2600 | 0.2600 | 1,087,020 |
Oct 11, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 151,460 |
Oct 10, 2023 | 0.2500 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 41,788 |
Oct 9, 2023 | 0.2600 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 138,186 |
Oct 6, 2023 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 472,403 |
Oct 5, 2023 | 0.2250 | 0.2450 | 0.2250 | 0.2350 | 0.2350 | 153,477 |
Oct 4, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 25,000 |
Oct 3, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 57,283 |
Oct 2, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 119,868 |
Sep 29, 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 297,574 |
Sep 28, 2023 | 0.2250 | 0.2450 | 0.2250 | 0.2450 | 0.2450 | 157,927 |
Sep 27, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 21,367 |
Sep 26, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 23,172 |
Sep 25, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2250 | 0.2250 | 172,872 |
Sep 22, 2023 | 0.2100 | 0.2400 | 0.2100 | 0.2350 | 0.2350 | 1,167,535 |
Sep 21, 2023 | 0.2100 | 0.2200 | 0.2075 | 0.2125 | 0.2125 | 367,722 |
Sep 20, 2023 | 0.2000 | 0.2150 | 0.2000 | 0.2150 | 0.2150 | 109,586 |
Sep 19, 2023 | 0.2050 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 179,623 |
Sep 18, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 48,152 |
Sep 15, 2023 | 0.1975 | 0.2100 | 0.1975 | 0.2100 | 0.2100 | 227,454 |
Sep 14, 2023 | 0.1950 | 0.2050 | 0.1950 | 0.2050 | 0.2050 | 67,226 |
Sep 13, 2023 | 0.2000 | 0.2050 | 0.1975 | 0.2050 | 0.2050 | 779,453 |
Sep 12, 2023 | 0.1975 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 59,120 |
Sep 11, 2023 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 171,430 |
Sep 8, 2023 | 0.1975 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 217,916 |
Sep 7, 2023 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 450,270 |
Sep 6, 2023 | 0.2000 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 327,495 |
Sep 5, 2023 | 0.2100 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 346,695 |
Sep 4, 2023 | 0.2000 | 0.2050 | 0.1950 | 0.2050 | 0.2050 | 88,597 |
Sep 1, 2023 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 465,988 |
Aug 31, 2023 | 0.2150 | 0.2150 | 0.1950 | 0.2000 | 0.2000 | 392,606 |
Aug 30, 2023 | 0.1950 | 0.2200 | 0.1900 | 0.2150 | 0.2150 | 1,234,953 |
Aug 29, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2250 | 0.2250 | 265,390 |
Aug 28, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 16,885 |
Aug 25, 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 132,924 |
Aug 24, 2023 | 0.2050 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 40,609 |
Aug 23, 2023 | 0.2200 | 0.2200 | 0.2000 | 0.2150 | 0.2150 | 537,845 |
Aug 22, 2023 | 0.2275 | 0.2275 | 0.2150 | 0.2200 | 0.2200 | 230,881 |
Aug 21, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 255,441 |
Aug 18, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 541,074 |
Aug 17, 2023 | 0.2400 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 589,154 |
Aug 16, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 118,113 |
Aug 15, 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 165,549 |
Aug 14, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 224,224 |
Aug 11, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 404,600 |
Aug 10, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 187,671 |
Aug 9, 2023 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 470,748 |
Aug 8, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 14,632 |
Aug 7, 2023 | 0.2250 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 153,849 |
Aug 4, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 179,435 |
Aug 3, 2023 | 0.2200 | 0.2225 | 0.2150 | 0.2225 | 0.2225 | 539,680 |
Aug 2, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 503,837 |
Aug 1, 2023 | 0.2100 | 0.2400 | 0.2100 | 0.2250 | 0.2250 | 398,956 |
Jul 31, 2023 | 0.2250 | 0.2250 | 0.1950 | 0.2150 | 0.2150 | 2,148,312 |
Jul 28, 2023 | 0.2350 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 260,886 |
Jul 27, 2023 | 0.2250 | 0.2350 | 0.2250 | 0.2350 | 0.2350 | 615,531 |
Jul 26, 2023 | 0.2300 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 950,925 |
Jul 25, 2023 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 2,405,289 |
Jul 24, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jul 21, 2023 | 0.2375 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 90,644 |
Jul 20, 2023 | 0.2150 | 0.2450 | 0.2150 | 0.2450 | 0.2450 | 158,395 |
Jul 19, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 25,981 |
Jul 18, 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 108,112 |
Jul 17, 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 480,656 |
Jul 14, 2023 | 0.1800 | 0.2100 | 0.1800 | 0.2050 | 0.2050 | 679,436 |
Jul 13, 2023 | 0.1850 | 0.1850 | 0.1700 | 0.1800 | 0.1800 | 949,195 |
Jul 12, 2023 | 0.1800 | 0.2000 | 0.1750 | 0.1800 | 0.1800 | 948,021 |
Jul 11, 2023 | 0.1900 | 0.1950 | 0.1750 | 0.1750 | 0.1750 | 1,416,636 |
Jul 10, 2023 | 0.2350 | 0.2350 | 0.1700 | 0.1700 | 0.1700 | 513,019 |
Jul 7, 2023 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 243,056 |
Jul 6, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 1,190 |
Jul 5, 2023 | 0.2600 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 261,028 |
Jul 4, 2023 | 0.2450 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 444,423 |
Jul 3, 2023 | 0.2500 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 450,997 |
Jun 30, 2023 | 0.2600 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 271,187 |
Jun 29, 2023 | 0.2600 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 168,624 |
Jun 28, 2023 | 0.2350 | 0.2600 | 0.2300 | 0.2600 | 0.2600 | 408,507 |
Jun 27, 2023 | 0.2750 | 0.2750 | 0.2050 | 0.2350 | 0.2350 | 1,238,137 |
Jun 26, 2023 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 1,042,934 |
Jun 23, 2023 | 0.3100 | 0.3150 | 0.2950 | 0.2950 | 0.2950 | 335,569 |
Jun 22, 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 380,818 |
Jun 21, 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 444,542 |
Jun 20, 2023 | 0.3150 | 0.3150 | 0.2700 | 0.3050 | 0.3050 | 992,619 |
Jun 19, 2023 | 0.2700 | 0.3250 | 0.2650 | 0.3050 | 0.3050 | 4,221,970 |
Jun 16, 2023 | 0.2600 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 2,300,896 |
Jun 15, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 164,349 |
Jun 14, 2023 | 0.2350 | 0.2550 | 0.2350 | 0.2550 | 0.2550 | 882,999 |
Jun 13, 2023 | 0.2300 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 867,435 |
Jun 9, 2023 | 0.2200 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | 213,223 |
Jun 8, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 207,637 |
Jun 7, 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 644,195 |
Jun 6, 2023 | 0.2175 | 0.2200 | 0.2175 | 0.2200 | 0.2200 | 876,183 |
Jun 5, 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 252,513 |
Jun 2, 2023 | 0.2000 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 472,271 |
Jun 1, 2023 | 0.2000 | 0.2025 | 0.2000 | 0.2025 | 0.2025 | 78,278 |
May 31, 2023 | 0.2000 | 0.2050 | 0.2000 | 0.2025 | 0.2025 | 234,162 |
May 30, 2023 | 0.2050 | 0.2050 | 0.2000 | 0.2025 | 0.2025 | 58,759 |
May 29, 2023 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 250,279 |
May 26, 2023 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 1,010,626 |
May 25, 2023 | 0.2050 | 0.2150 | 0.1650 | 0.1950 | 0.1950 | 1,040,938 |
May 24, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
May 23, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
May 22, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
May 19, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
May 18, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
May 17, 2023 | 0.1900 | 0.2350 | 0.1900 | 0.2300 | 0.2300 | 1,322,498 |
May 16, 2023 | 0.1750 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 503,776 |
May 15, 2023 | 0.1600 | 0.1750 | 0.1550 | 0.1750 | 0.1750 | 767,793 |
May 12, 2023 | 0.1700 | 0.1700 | 0.1550 | 0.1600 | 0.1600 | 523,922 |
May 11, 2023 | 0.1450 | 0.1650 | 0.1450 | 0.1650 | 0.1650 | 865,460 |
May 10, 2023 | 0.1425 | 0.1550 | 0.1425 | 0.1550 | 0.1550 | 758,826 |
May 9, 2023 | 0.1400 | 0.1450 | 0.1400 | 0.1425 | 0.1425 | 728,779 |
May 8, 2023 | 0.1300 | 0.1450 | 0.1250 | 0.1400 | 0.1400 | 1,023,868 |
May 5, 2023 | 0.1200 | 0.1350 | 0.1200 | 0.1300 | 0.1300 | 847,390 |
May 4, 2023 | 0.1200 | 0.1250 | 0.1150 | 0.1250 | 0.1250 | 507,101 |
May 3, 2023 | 0.1250 | 0.1275 | 0.1200 | 0.1250 | 0.1250 | 205,088 |
May 2, 2023 | 0.1200 | 0.1400 | 0.1200 | 0.1300 | 0.1300 | 350,830 |
May 1, 2023 | 0.1000 | 0.1200 | 0.0980 | 0.1150 | 0.1150 | 1,173,119 |
Apr 28, 2023 | 0.0820 | 0.1050 | 0.0820 | 0.0940 | 0.0940 | 2,642,946 |
Apr 27, 2023 | 0.0815 | 0.0830 | 0.0800 | 0.0820 | 0.0820 | 870,906 |
Apr 26, 2023 | 0.0810 | 0.0840 | 0.0800 | 0.0830 | 0.0830 | 537,857 |
Related Tickers
DOC.AX Doctor Care Anywhere Group PLC
0.0620
-4.62%
PCK.AX PainChek Limited
0.0310
+3.33%
CTQ.AX Careteq Limited
0.0140
0.00%
GLH.AX Global Health Limited
0.1150
0.00%
OPL.AX Opyl Limited
0.0160
-23.81%
OAK.AX Oakridge International Limited
0.0550
0.00%
MDR.AX MedAdvisor Limited
0.2950
-3.28%
M7T.AX Mach7 Technologies Limited
0.7150
-3.38%
TD1.AX TALi Digital Limited
0.0010
-50.00%
IME.AX ImExHS Limited
0.5700
+4.59%