ASX - Delayed Quote • AUD
Serko Limited (SKO.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 | 3.0100 | 3.0100 | 2.9300 | 2.9300 | 2.9300 | 2,440 |
| Apr 24, 2024 | 2.9500 | 3.0350 | 2.9500 | 3.0300 | 3.0300 | 20,746 |
| Apr 23, 2024 | 3.0100 | 3.1000 | 2.9200 | 3.1000 | 3.1000 | 23,050 |
| Apr 22, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Apr 19, 2024 | 3.1500 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 8,997 |
| Apr 18, 2024 | 3.0900 | 3.1800 | 3.0900 | 3.1800 | 3.1800 | 5,962 |
| Apr 17, 2024 | 3.0500 | 3.1600 | 3.0500 | 3.1600 | 3.1600 | 2,948 |
| Apr 16, 2024 | 3.1200 | 3.1200 | 3.0500 | 3.0500 | 3.0500 | 1,174 |
| Apr 15, 2024 | 3.1700 | 3.1700 | 3.1200 | 3.1200 | 3.1200 | 13,254 |
| Apr 12, 2024 | 3.1900 | 3.2200 | 3.1800 | 3.2100 | 3.2100 | 4,324 |
| Apr 11, 2024 | 3.1900 | 3.2700 | 3.1900 | 3.2700 | 3.2700 | 4,455 |
| Apr 10, 2024 | 3.3000 | 3.3200 | 3.1900 | 3.1900 | 3.1900 | 37,803 |
| Apr 9, 2024 | 3.2900 | 3.3500 | 3.2900 | 3.3500 | 3.3500 | 545 |
| Apr 8, 2024 | 3.3600 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | 10,400 |
| Apr 5, 2024 | 3.3900 | 3.3900 | 3.3600 | 3.3600 | 3.3600 | 3,356 |
| Apr 4, 2024 | 3.4400 | 3.4500 | 3.3600 | 3.3700 | 3.3700 | 4,158 |
| Apr 3, 2024 | 3.3600 | 3.5000 | 3.3600 | 3.5000 | 3.5000 | 54,742 |
| Apr 2, 2024 | 3.6000 | 3.6000 | 3.3500 | 3.3700 | 3.3700 | 7,272 |
| Mar 28, 2024 | 3.4700 | 3.6200 | 3.4700 | 3.6200 | 3.6200 | 14,441 |
| Mar 27, 2024 | 3.5200 | 3.5300 | 3.4100 | 3.4600 | 3.4600 | 7,179 |
| Mar 26, 2024 | 3.4900 | 3.5500 | 3.4850 | 3.5500 | 3.5500 | 4,643 |
| Mar 25, 2024 | 3.4200 | 3.5500 | 3.4100 | 3.5200 | 3.5200 | 19,180 |
| Mar 22, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 9 |
| Mar 21, 2024 | 3.4800 | 3.4900 | 3.4200 | 3.4800 | 3.4800 | 7,957 |
| Mar 20, 2024 | 3.3500 | 3.4500 | 3.3500 | 3.3800 | 3.3800 | 28,929 |
| Mar 19, 2024 | 3.4100 | 3.4600 | 3.3500 | 3.3500 | 3.3500 | 7,189 |
| Mar 18, 2024 | 3.5000 | 3.5200 | 3.3500 | 3.3500 | 3.3500 | 28,777 |
| Mar 15, 2024 | 3.5200 | 3.6000 | 3.5100 | 3.5300 | 3.5300 | 69,148 |
| Mar 14, 2024 | 3.6100 | 3.6100 | 3.4400 | 3.5500 | 3.5500 | 20,174 |
| Mar 13, 2024 | 3.6000 | 3.6500 | 3.4400 | 3.6500 | 3.6500 | 109,059 |
| Mar 12, 2024 | 3.7600 | 3.8400 | 3.7000 | 3.7000 | 3.7000 | 16,114 |
| Mar 11, 2024 | 3.7000 | 3.8900 | 3.7000 | 3.8900 | 3.8900 | 4,836 |
| Mar 8, 2024 | 3.6100 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 19,977 |
| Mar 7, 2024 | 3.6000 | 3.7400 | 3.6000 | 3.6000 | 3.6000 | 6,619 |
| Mar 6, 2024 | 3.6800 | 3.7300 | 3.6000 | 3.6000 | 3.6000 | 12,910 |
| Mar 5, 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 924 |
| Mar 4, 2024 | 3.6500 | 3.7500 | 3.6200 | 3.7500 | 3.7500 | 12,895 |
| Mar 1, 2024 | 3.7200 | 3.8300 | 3.7200 | 3.8200 | 3.8200 | 2,045 |
| Feb 29, 2024 | 3.8400 | 3.8500 | 3.7700 | 3.8300 | 3.8300 | 6,506 |
| Feb 28, 2024 | 3.8700 | 3.8700 | 3.8400 | 3.8500 | 3.8500 | 448 |
| Feb 27, 2024 | 3.8300 | 3.8600 | 3.8050 | 3.8600 | 3.8600 | 1,623 |
| Feb 26, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 199 |
| Feb 23, 2024 | 3.8900 | 3.9500 | 3.8200 | 3.9500 | 3.9500 | 8,869 |
| Feb 22, 2024 | 3.8300 | 3.9400 | 3.7700 | 3.9400 | 3.9400 | 1,874 |
| Feb 21, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 16,250 |
| Feb 20, 2024 | 3.9400 | 3.9500 | 3.8700 | 3.9400 | 3.9400 | 11,357 |
| Feb 19, 2024 | 3.9300 | 3.9300 | 3.8000 | 3.8000 | 3.8000 | 3,179 |
| Feb 16, 2024 | 3.9200 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 119,625 |
| Feb 15, 2024 | 3.8500 | 3.9200 | 3.8000 | 3.8500 | 3.8500 | 4,596 |
| Feb 14, 2024 | 3.7800 | 3.8500 | 3.7800 | 3.8500 | 3.8500 | 847 |
| Feb 13, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 525 |
| Feb 12, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 630 |
| Feb 9, 2024 | 3.9000 | 3.9500 | 3.8900 | 3.9400 | 3.9400 | 6,941 |
| Feb 8, 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8600 | 3.8600 | 1,947 |
| Feb 7, 2024 | 3.7600 | 3.8400 | 3.7300 | 3.8000 | 3.8000 | 24,610 |
| Feb 6, 2024 | 3.7600 | 3.7700 | 3.7300 | 3.7600 | 3.7600 | 15,994 |
| Feb 5, 2024 | 3.9700 | 3.9700 | 3.7300 | 3.7300 | 3.7300 | 16,532 |
| Feb 2, 2024 | 3.8600 | 4.0500 | 3.8600 | 3.9700 | 3.9700 | 12,725 |
| Feb 1, 2024 | 3.7400 | 3.9100 | 3.7300 | 3.9000 | 3.9000 | 2,803 |
| Jan 31, 2024 | 3.8700 | 3.8700 | 3.8600 | 3.8600 | 3.8600 | 1,786 |
| Jan 30, 2024 | 3.7800 | 3.8300 | 3.7800 | 3.8100 | 3.8100 | 6,124 |
| Jan 29, 2024 | 3.7400 | 3.7600 | 3.6400 | 3.7200 | 3.7200 | 5,359 |
| Jan 25, 2024 | 3.7500 | 3.7800 | 3.7000 | 3.7500 | 3.7500 | 1,795 |
| Jan 24, 2024 | 3.5300 | 3.7200 | 3.5300 | 3.6400 | 3.6400 | 15,656 |
| Jan 23, 2024 | 3.7000 | 3.7200 | 3.6000 | 3.6100 | 3.6100 | 10,898 |
| Jan 22, 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 2,450 |
| Jan 19, 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7200 | 3.7200 | 351 |
| Jan 18, 2024 | 3.7000 | 3.7100 | 3.6700 | 3.7100 | 3.7100 | 3,046 |
| Jan 17, 2024 | 3.6700 | 3.7200 | 3.6700 | 3.7000 | 3.7000 | 1,250 |
| Jan 16, 2024 | 3.8300 | 3.8300 | 3.6700 | 3.8000 | 3.8000 | 4,821 |
| Jan 15, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 2,011 |
| Jan 12, 2024 | 3.8000 | 3.8300 | 3.7900 | 3.8300 | 3.8300 | 1,344 |
| Jan 11, 2024 | 3.7600 | 3.8200 | 3.7600 | 3.8200 | 3.8200 | 1,511 |
| Jan 10, 2024 | 3.6600 | 3.7900 | 3.6600 | 3.7600 | 3.7600 | 891 |
| Jan 9, 2024 | 3.7500 | 3.7500 | 3.6600 | 3.6600 | 3.6600 | 599 |
| Jan 8, 2024 | 3.7200 | 3.8500 | 3.7200 | 3.7400 | 3.7400 | 6,512 |
| Jan 5, 2024 | 3.7300 | 3.7500 | 3.6600 | 3.6600 | 3.6600 | 20,883 |
| Jan 4, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 3, 2024 | 3.6600 | 3.7500 | 3.6600 | 3.7100 | 3.7100 | 1,069 |
| Jan 2, 2024 | 3.5300 | 3.7300 | 3.5300 | 3.7300 | 3.7300 | 6,726 |
| Dec 29, 2023 | 3.7300 | 3.8200 | 3.7300 | 3.7500 | 3.7500 | 6,942 |
| Dec 28, 2023 | 3.7500 | 3.7800 | 3.7200 | 3.7500 | 3.7500 | 2,793 |
| Dec 27, 2023 | 3.7500 | 3.7700 | 3.7150 | 3.7150 | 3.7150 | 5,751 |
| Dec 22, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 80 |
| Dec 21, 2023 | 3.8400 | 3.8400 | 3.7400 | 3.8200 | 3.8200 | 6,277 |
| Dec 20, 2023 | 3.8100 | 3.8700 | 3.8100 | 3.8500 | 3.8500 | 13,046 |
| Dec 19, 2023 | 3.8500 | 3.8500 | 3.7600 | 3.8100 | 3.8100 | 16,353 |
| Dec 18, 2023 | 3.9300 | 3.9400 | 3.8000 | 3.8500 | 3.8500 | 12,518 |
| Dec 15, 2023 | 3.8800 | 4.0100 | 3.8600 | 4.0100 | 4.0100 | 50,604 |
| Dec 14, 2023 | 3.8800 | 3.9900 | 3.8500 | 3.8800 | 3.8800 | 9,008 |
| Dec 13, 2023 | 3.8500 | 4.0100 | 3.8500 | 3.8700 | 3.8700 | 9,924 |
| Dec 12, 2023 | 3.8300 | 4.0000 | 3.8300 | 4.0000 | 4.0000 | 6,105 |
| Dec 11, 2023 | 3.8200 | 3.9000 | 3.7900 | 3.9000 | 3.9000 | 1,710 |
| Dec 8, 2023 | 3.9100 | 3.9100 | 3.8200 | 3.8200 | 3.8200 | 1,206 |
| Dec 7, 2023 | 3.8900 | 3.9500 | 3.8600 | 3.9500 | 3.9500 | 5,876 |
| Dec 6, 2023 | 3.8100 | 3.9100 | 3.8000 | 3.9100 | 3.9100 | 20,194 |
| Dec 5, 2023 | 4.0000 | 4.0000 | 3.8000 | 3.9300 | 3.9300 | 12,969 |
| Dec 4, 2023 | 3.9000 | 4.0100 | 3.8900 | 4.0000 | 4.0000 | 26,277 |
| Dec 1, 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 1,160 |
| Nov 30, 2023 | 3.8300 | 3.8400 | 3.7700 | 3.8000 | 3.8000 | 6,516 |
| Nov 29, 2023 | 3.8300 | 3.8500 | 3.7700 | 3.8300 | 3.8300 | 31,876 |
| Nov 28, 2023 | 3.8500 | 3.8500 | 3.8200 | 3.8400 | 3.8400 | 7,680 |
| Nov 27, 2023 | 4.0100 | 4.0100 | 3.9100 | 3.9100 | 3.9100 | 3,053 |
| Nov 24, 2023 | 3.9100 | 4.0000 | 3.9100 | 3.9100 | 3.9100 | 5,746 |
| Nov 23, 2023 | 3.8000 | 3.8800 | 3.7300 | 3.8800 | 3.8800 | 2,765 |
| Nov 22, 2023 | 3.8600 | 3.8600 | 3.8000 | 3.8500 | 3.8500 | 25,907 |
| Nov 21, 2023 | 3.9300 | 3.9300 | 3.8300 | 3.8300 | 3.8300 | 7,949 |
| Nov 20, 2023 | 3.9700 | 4.0100 | 3.9100 | 4.0100 | 4.0100 | 47,657 |
| Nov 17, 2023 | 4.0100 | 4.0100 | 3.9100 | 3.9900 | 3.9900 | 12,797 |
| Nov 16, 2023 | 4.2000 | 4.2000 | 4.0400 | 4.0400 | 4.0400 | 24,396 |
| Nov 15, 2023 | 4.4900 | 4.5000 | 4.1700 | 4.2500 | 4.2500 | 78,439 |
| Nov 14, 2023 | 4.2000 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 14,065 |
| Nov 13, 2023 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 23,497 |
| Nov 10, 2023 | 4.0800 | 4.1200 | 4.0000 | 4.0000 | 4.0000 | 4,328 |
| Nov 9, 2023 | 3.9300 | 4.0300 | 3.9300 | 3.9500 | 3.9500 | 26,481 |
| Nov 8, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 7 |
| Nov 7, 2023 | 3.8900 | 3.9900 | 3.8600 | 3.9900 | 3.9900 | 15,607 |
| Nov 6, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 1,000 |
| Nov 3, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Nov 2, 2023 | 3.8700 | 4.0300 | 3.8300 | 3.9900 | 3.9900 | 15,926 |
| Nov 1, 2023 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 3.9000 | 705 |
| Oct 31, 2023 | 3.7200 | 3.9200 | 3.7200 | 3.9200 | 3.9200 | 70 |
| Oct 30, 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 9,281 |
| Oct 27, 2023 | 3.5300 | 3.7700 | 3.2100 | 3.7700 | 3.7700 | 19,553 |
| Oct 26, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Oct 25, 2023 | 3.8500 | 3.8700 | 3.7200 | 3.8500 | 3.8500 | 17,912 |
| Oct 24, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Oct 23, 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Oct 20, 2023 | 3.9300 | 3.9400 | 3.9200 | 3.9400 | 3.9400 | 1,959 |
| Oct 19, 2023 | 3.9600 | 4.0300 | 3.9300 | 4.0100 | 4.0100 | 4,001 |
| Oct 18, 2023 | 4.0100 | 4.0500 | 3.9200 | 3.9200 | 3.9200 | 10,202 |
| Oct 17, 2023 | 4.0000 | 4.0500 | 3.9900 | 4.0500 | 4.0500 | 2,590 |
| Oct 16, 2023 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 6,487 |
| Oct 13, 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Oct 12, 2023 | 3.9300 | 3.9300 | 3.9100 | 3.9100 | 3.9100 | 5,169 |
| Oct 11, 2023 | 3.8600 | 3.9100 | 3.8600 | 3.9100 | 3.9100 | 10,389 |
| Oct 10, 2023 | 3.7000 | 3.8800 | 3.7000 | 3.8100 | 3.8100 | 12,461 |
| Oct 9, 2023 | 3.7600 | 3.8000 | 3.6600 | 3.6600 | 3.6600 | 83,178 |
| Oct 6, 2023 | 3.7000 | 3.9500 | 3.7000 | 3.9500 | 3.9500 | 760 |
| Oct 5, 2023 | 3.7500 | 3.9300 | 3.7500 | 3.8200 | 3.8200 | 1,093 |
| Oct 4, 2023 | 3.8800 | 3.9600 | 3.7700 | 3.9600 | 3.9600 | 3,428 |
| Oct 3, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 482 |
| Oct 2, 2023 | 4.0000 | 4.0000 | 3.9250 | 3.9500 | 3.9500 | 9,536 |
| Sep 29, 2023 | 4.0700 | 4.0900 | 3.9850 | 4.0000 | 4.0000 | 5,360 |
| Sep 28, 2023 | 4.0200 | 4.1300 | 4.0000 | 4.0700 | 4.0700 | 23,576 |
| Sep 27, 2023 | 3.9900 | 4.0700 | 3.9900 | 4.0000 | 4.0000 | 5,871 |
| Sep 26, 2023 | 3.9400 | 3.9800 | 3.9400 | 3.9800 | 3.9800 | 2,118 |
| Sep 25, 2023 | 3.8700 | 3.9500 | 3.8600 | 3.9500 | 3.9500 | 11,652 |
| Sep 22, 2023 | 3.7500 | 3.8600 | 3.7500 | 3.8600 | 3.8600 | 14,246 |
| Sep 21, 2023 | 3.7400 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 1,992 |
| Sep 20, 2023 | 3.6900 | 3.7400 | 3.6900 | 3.7400 | 3.7400 | 1,898 |
| Sep 19, 2023 | 3.6700 | 3.6700 | 3.6650 | 3.6700 | 3.6700 | 900 |
| Sep 18, 2023 | 3.6450 | 3.6900 | 3.6450 | 3.6900 | 3.6900 | 5,250 |
| Sep 15, 2023 | 3.5600 | 3.6400 | 3.5600 | 3.5600 | 3.5600 | 1,420 |
| Sep 14, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Sep 13, 2023 | 3.5700 | 3.5700 | 3.5200 | 3.5200 | 3.5200 | 103 |
| Sep 12, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 11,579 |
| Sep 11, 2023 | 3.6300 | 3.7000 | 3.5200 | 3.5300 | 3.5300 | 17,741 |
| Sep 8, 2023 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | 3.6000 | 1,089 |
| Sep 7, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Sep 6, 2023 | 3.5900 | 3.6000 | 3.5750 | 3.6000 | 3.6000 | 2,561 |
| Sep 5, 2023 | 3.5900 | 3.5900 | 3.5700 | 3.5900 | 3.5900 | 543 |
| Sep 4, 2023 | 3.5600 | 3.6200 | 3.5600 | 3.6200 | 3.6200 | 258 |
| Sep 1, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| Aug 31, 2023 | 3.6300 | 3.6900 | 3.5600 | 3.6300 | 3.6300 | 13,820 |
| Aug 30, 2023 | 3.5200 | 3.5400 | 3.4500 | 3.5400 | 3.5400 | 9,242 |
| Aug 29, 2023 | 3.5000 | 3.5500 | 3.4600 | 3.5500 | 3.5500 | 19,473 |
| Aug 28, 2023 | 3.5000 | 3.5200 | 3.4000 | 3.5000 | 3.5000 | 6,855 |
| Aug 25, 2023 | 3.5000 | 3.5500 | 3.3700 | 3.5000 | 3.5000 | 18,855 |
| Aug 24, 2023 | 3.5400 | 3.6200 | 3.5400 | 3.5500 | 3.5500 | 3,493 |
| Aug 23, 2023 | 3.4000 | 3.8400 | 3.4000 | 3.5000 | 3.5000 | 21,087 |
| Aug 22, 2023 | 3.3700 | 3.4900 | 3.3700 | 3.4600 | 3.4600 | 20,125 |
| Aug 21, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Aug 18, 2023 | 3.7900 | 3.7900 | 3.4800 | 3.5800 | 3.5800 | 5,872 |
| Aug 17, 2023 | 3.6000 | 3.8400 | 3.4800 | 3.8400 | 3.8400 | 7,132 |
| Aug 16, 2023 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 12 |
| Aug 15, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Aug 14, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Aug 11, 2023 | 3.6300 | 3.6500 | 3.6300 | 3.6500 | 3.6500 | 3,250 |
| Aug 10, 2023 | 3.6200 | 3.6300 | 3.6200 | 3.6200 | 3.6200 | 1,845 |
| Aug 9, 2023 | 3.6300 | 3.6500 | 3.6000 | 3.6000 | 3.6000 | 2,090 |
| Aug 8, 2023 | 3.6600 | 3.6700 | 3.6000 | 3.6000 | 3.6000 | 2,504 |
| Aug 7, 2023 | 3.5100 | 3.6600 | 3.5000 | 3.6000 | 3.6000 | 6,748 |
| Aug 4, 2023 | 3.6400 | 3.6400 | 3.6200 | 3.6300 | 3.6300 | 1,761 |
| Aug 3, 2023 | 3.6500 | 3.6700 | 3.6350 | 3.6350 | 3.6350 | 7,098 |
| Aug 2, 2023 | 3.6500 | 3.6800 | 3.5800 | 3.5800 | 3.5800 | 13,335 |
| Aug 1, 2023 | 3.7000 | 3.7500 | 3.6750 | 3.7200 | 3.7200 | 23,582 |
| Jul 31, 2023 | 3.7000 | 3.7400 | 3.6300 | 3.7000 | 3.7000 | 27,905 |
| Jul 28, 2023 | 3.6100 | 3.7400 | 3.6100 | 3.7400 | 3.7400 | 5,842 |
| Jul 27, 2023 | 3.7300 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 1,268 |
| Jul 26, 2023 | 3.8900 | 3.8900 | 3.7900 | 3.8000 | 3.8000 | 11,238 |
| Jul 25, 2023 | 3.7100 | 4.0000 | 3.7100 | 3.7200 | 3.7200 | 57,840 |
| Jul 24, 2023 | 3.7200 | 3.8100 | 3.7200 | 3.7200 | 3.7200 | 6,262 |
| Jul 21, 2023 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.7200 | 1,903 |
| Jul 20, 2023 | 3.6300 | 3.8100 | 3.6100 | 3.8100 | 3.8100 | 3,828 |
| Jul 19, 2023 | 3.7700 | 3.7700 | 3.6000 | 3.6000 | 3.6000 | 4,173 |
| Jul 18, 2023 | 3.7200 | 3.8100 | 3.7200 | 3.7900 | 3.7900 | 7,294 |
| Jul 17, 2023 | 3.5600 | 3.7300 | 3.5600 | 3.7300 | 3.7300 | 5,062 |
| Jul 14, 2023 | 3.5300 | 3.5400 | 3.4500 | 3.5300 | 3.5300 | 4,661 |
| Jul 13, 2023 | 3.4900 | 3.5900 | 3.4900 | 3.5900 | 3.5900 | 13,468 |
| Jul 12, 2023 | 3.6200 | 3.6200 | 3.5600 | 3.5600 | 3.5600 | 3,938 |
| Jul 11, 2023 | 3.7000 | 3.7000 | 3.5900 | 3.6200 | 3.6200 | 10,752 |
| Jul 10, 2023 | 3.6900 | 3.7900 | 3.6900 | 3.7400 | 3.7400 | 5,905 |
| Jul 7, 2023 | 3.6500 | 3.6500 | 3.5400 | 3.6100 | 3.6100 | 10,186 |
| Jul 6, 2023 | 3.6000 | 3.7000 | 3.6000 | 3.6300 | 3.6300 | 13,363 |
| Jul 5, 2023 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | 3.6000 | 8,222 |
| Jul 4, 2023 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | 3,456 |
| Jul 3, 2023 | 3.5700 | 3.5800 | 3.4500 | 3.5800 | 3.5800 | 9,701 |
| Jun 30, 2023 | 3.3600 | 3.5700 | 3.3600 | 3.4200 | 3.4200 | 25,699 |
| Jun 29, 2023 | 3.1600 | 3.3600 | 3.1100 | 3.3600 | 3.3600 | 19,938 |
| Jun 28, 2023 | 3.3000 | 3.3300 | 3.1100 | 3.1100 | 3.1100 | 9,672 |
| Jun 27, 2023 | 3.1700 | 3.3300 | 3.1600 | 3.3300 | 3.3300 | 13,449 |
| Jun 26, 2023 | 3.3200 | 3.3200 | 3.1600 | 3.1900 | 3.1900 | 23,968 |
| Jun 23, 2023 | 3.2800 | 3.3000 | 3.1500 | 3.3000 | 3.3000 | 27,440 |
| Jun 22, 2023 | 3.3100 | 3.3600 | 3.2900 | 3.3200 | 3.3200 | 10,874 |
| Jun 21, 2023 | 3.3200 | 3.3200 | 3.2700 | 3.2800 | 3.2800 | 1,321 |
| Jun 20, 2023 | 3.2200 | 3.3200 | 3.2200 | 3.3200 | 3.3200 | 2,404 |
| Jun 19, 2023 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | 5,687 |
| Jun 16, 2023 | 3.2700 | 3.3200 | 3.2700 | 3.3000 | 3.3000 | 3,843 |
| Jun 15, 2023 | 3.2100 | 3.3200 | 3.2100 | 3.3000 | 3.3000 | 5,489 |
| Jun 14, 2023 | 3.2500 | 3.2600 | 3.1600 | 3.1600 | 3.1600 | 21,564 |
| Jun 13, 2023 | 3.2100 | 3.3200 | 3.1950 | 3.2100 | 3.2100 | 28,813 |
| Jun 9, 2023 | 3.0200 | 3.1000 | 3.0200 | 3.0800 | 3.0800 | 5,328 |
| Jun 8, 2023 | 2.9700 | 3.0400 | 2.9700 | 3.0100 | 3.0100 | 17,314 |
| Jun 7, 2023 | 2.9500 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 8,511 |
| Jun 6, 2023 | 2.9000 | 2.9500 | 2.9000 | 2.9400 | 2.9400 | 14,453 |
| Jun 5, 2023 | 2.8400 | 2.9200 | 2.8000 | 2.9000 | 2.9000 | 22,290 |
| Jun 2, 2023 | 3.0000 | 3.0000 | 2.9000 | 2.9300 | 2.9300 | 10,555 |
| Jun 1, 2023 | 2.8400 | 2.9800 | 2.8000 | 2.9800 | 2.9800 | 114,020 |
| May 31, 2023 | 2.8500 | 2.9000 | 2.8400 | 2.8400 | 2.8400 | 6,918 |
| May 30, 2023 | 2.8400 | 2.8600 | 2.8300 | 2.8300 | 2.8300 | 4,042 |
| May 29, 2023 | 2.8400 | 2.8800 | 2.8300 | 2.8300 | 2.8300 | 17,742 |
| May 26, 2023 | 2.8000 | 2.8500 | 2.7800 | 2.8400 | 2.8400 | 7,074 |
| May 25, 2023 | 2.9000 | 2.9000 | 2.7800 | 2.8800 | 2.8800 | 3,780 |
| May 24, 2023 | 2.9300 | 2.9500 | 2.7500 | 2.8800 | 2.8800 | 24,387 |
| May 23, 2023 | 3.2000 | 3.2000 | 2.9000 | 2.9300 | 2.9300 | 18,383 |
| May 22, 2023 | 3.0000 | 3.2100 | 3.0000 | 3.2000 | 3.2000 | 11,962 |
| May 19, 2023 | 3.1000 | 3.1000 | 2.9200 | 3.0000 | 3.0000 | 14,104 |
| May 18, 2023 | 3.1400 | 3.2300 | 3.0200 | 3.1000 | 3.1000 | 80,520 |
| May 17, 2023 | 2.6200 | 2.9200 | 2.6200 | 2.9200 | 2.9200 | 388,049 |
| May 16, 2023 | 2.1900 | 2.2200 | 2.1200 | 2.1200 | 2.1200 | 13,387 |
| May 15, 2023 | 2.1300 | 2.1900 | 2.0400 | 2.1900 | 2.1900 | 31,471 |
| May 12, 2023 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 14,380 |
| May 11, 2023 | 2.2400 | 2.2900 | 2.1000 | 2.1500 | 2.1500 | 19,642 |
| May 10, 2023 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 7,635 |
| May 9, 2023 | 2.1400 | 2.1800 | 2.1000 | 2.1500 | 2.1500 | 18,447 |
| May 8, 2023 | 2.2100 | 2.2100 | 2.1300 | 2.1300 | 2.1300 | 4,597 |
| May 5, 2023 | 2.1500 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 4,999 |
| May 4, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1,050 |
| May 3, 2023 | 2.1300 | 2.2300 | 2.1100 | 2.1100 | 2.1100 | 18,064 |
| May 2, 2023 | 2.0000 | 2.0800 | 1.9300 | 2.0000 | 2.0000 | 10,310 |
| May 1, 2023 | 1.9550 | 1.9800 | 1.9550 | 1.9550 | 1.9550 | 4,338 |
| Apr 28, 2023 | 1.9200 | 1.9650 | 1.9000 | 1.9200 | 1.9200 | 26,746 |
| Apr 27, 2023 | 1.9000 | 1.9350 | 1.8500 | 1.9000 | 1.9000 | 20,542 |
| Apr 26, 2023 | 1.9000 | 1.9050 | 1.8700 | 1.9050 | 1.9050 | 7,919 |
Related Tickers
GTK.AX Gentrack Group Limited
7.56
+0.80%
QOR.AX Qoria Limited
0.4300
-1.15%
SMP.AX Smartpay Holdings Limited
1.3050
+1.95%
FCL.AX FINEOS Corporation Holdings plc
1.8650
+3.61%
TYR.AX Tyro Payments Limited
0.9050
+0.56%
EML.AX EML Payments Limited
1.0200
-3.32%
SQ2.AX Block, Inc.
113.81
-2.79%
MP1.AX Megaport Limited
14.29
0.00%