NZSE - Delayed Quote • NZD
Serko Limited (SKO.NZ)
At close: April 26 at 4:42 PM GMT+12
Currency in NZD 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 | 3.3100 | 3.3100 | 3.2000 | 3.2700 | 3.2700 | 49,029 |
| Apr 26, 2024 | 3.3100 | 3.3100 | 3.2000 | 3.2700 | 3.2700 | 49,029 |
| Apr 24, 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | 15,973 |
| Apr 23, 2024 | 3.3700 | 3.3700 | 3.2800 | 3.3300 | 3.3300 | 306,469 |
| Apr 22, 2024 | 3.4700 | 3.4700 | 3.4100 | 3.4100 | 3.4100 | 5,452 |
| Apr 19, 2024 | 3.4800 | 3.4800 | 3.4300 | 3.4800 | 3.4800 | 12,389 |
| Apr 18, 2024 | 3.3700 | 3.4800 | 3.3700 | 3.4800 | 3.4800 | 48,179 |
| Apr 17, 2024 | 3.3300 | 3.3600 | 3.3300 | 3.3600 | 3.3600 | 145,110 |
| Apr 16, 2024 | 3.3900 | 3.4000 | 3.2900 | 3.3500 | 3.3500 | 251,110 |
| Apr 15, 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 44,916 |
| Apr 12, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Apr 11, 2024 | 3.5800 | 3.5800 | 3.4900 | 3.5800 | 3.5800 | 8,610 |
| Apr 10, 2024 | 3.6600 | 3.6600 | 3.5000 | 3.5900 | 3.5900 | 49,088 |
| Apr 9, 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6700 | 3.6700 | 21,535 |
| Apr 8, 2024 | 3.7100 | 3.7500 | 3.6700 | 3.6800 | 3.6800 | 86,945 |
| Apr 5, 2024 | 3.6700 | 3.7400 | 3.6500 | 3.7400 | 3.7400 | 98,028 |
| Apr 4, 2024 | 3.7500 | 3.7500 | 3.6500 | 3.6700 | 3.6700 | 34,791 |
| Apr 3, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.7800 | 3.7800 | 42,478 |
| Apr 2, 2024 | 3.7800 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 3,570 |
| Mar 28, 2024 | 3.7800 | 3.9000 | 3.7200 | 3.8900 | 3.8900 | 47,092 |
| Mar 27, 2024 | 3.9000 | 3.9000 | 3.7000 | 3.7800 | 3.7800 | 22,221 |
| Mar 26, 2024 | 3.9200 | 3.9200 | 3.8200 | 3.8500 | 3.8500 | 557,136 |
| Mar 25, 2024 | 3.8100 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | 30,333 |
| Mar 22, 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8100 | 3.8100 | 18,658 |
| Mar 21, 2024 | 3.7500 | 3.8100 | 3.7000 | 3.7900 | 3.7900 | 22,129 |
| Mar 20, 2024 | 3.7000 | 3.7400 | 3.6500 | 3.7400 | 3.7400 | 139,196 |
| Mar 19, 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 81,532 |
| Mar 18, 2024 | 3.7700 | 3.7700 | 3.6400 | 3.7000 | 3.7000 | 175,004 |
| Mar 15, 2024 | 3.8000 | 3.8200 | 3.7500 | 3.7700 | 3.7700 | 960,053 |
| Mar 14, 2024 | 3.8600 | 3.8700 | 3.7400 | 3.8000 | 3.8000 | 30,531 |
| Mar 13, 2024 | 3.9800 | 4.0000 | 3.7800 | 3.8600 | 3.8600 | 30,756 |
| Mar 12, 2024 | 4.0000 | 4.0600 | 3.9300 | 4.0000 | 4.0000 | 21,909 |
| Mar 11, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 501 |
| Mar 8, 2024 | 4.0100 | 4.1000 | 4.0100 | 4.1000 | 4.1000 | 68,191 |
| Mar 7, 2024 | 3.9400 | 4.0300 | 3.9000 | 4.0000 | 4.0000 | 21,537 |
| Mar 6, 2024 | 3.9600 | 3.9600 | 3.9200 | 3.9500 | 3.9500 | 47,832 |
| Mar 5, 2024 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | 3.9500 | 40,792 |
| Mar 4, 2024 | 4.0300 | 4.0600 | 4.0000 | 4.0300 | 4.0300 | 37,033 |
| Mar 1, 2024 | 4.0300 | 4.1000 | 4.0300 | 4.0300 | 4.0300 | 97,803 |
| Feb 29, 2024 | 4.1200 | 4.1200 | 4.0300 | 4.0400 | 4.0400 | 47,720 |
| Feb 28, 2024 | 4.1000 | 4.1200 | 4.0900 | 4.1200 | 4.1200 | 353,792 |
| Feb 27, 2024 | 4.1400 | 4.1400 | 4.0400 | 4.0800 | 4.0800 | 11,049 |
| Feb 26, 2024 | 4.1900 | 4.1900 | 4.1100 | 4.1400 | 4.1400 | 145,990 |
| Feb 23, 2024 | 4.1900 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 576,707 |
| Feb 22, 2024 | 4.0800 | 4.1900 | 4.0800 | 4.1900 | 4.1900 | 37,791 |
| Feb 21, 2024 | 4.2100 | 4.2100 | 4.0500 | 4.0500 | 4.0500 | 4,579 |
| Feb 20, 2024 | 4.2500 | 4.2500 | 4.0400 | 4.2200 | 4.2200 | 24,702 |
| Feb 19, 2024 | 4.2000 | 4.2200 | 4.1200 | 4.2200 | 4.2200 | 76,684 |
| Feb 16, 2024 | 4.2000 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 103,371 |
| Feb 15, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 194,040 |
| Feb 14, 2024 | 4.1100 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 12,288 |
| Feb 13, 2024 | 4.0300 | 4.1100 | 4.0300 | 4.1100 | 4.1100 | 12,913 |
| Feb 12, 2024 | 4.2000 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 79,235 |
| Feb 9, 2024 | 4.1800 | 4.2000 | 4.1500 | 4.2000 | 4.2000 | 246,248 |
| Feb 8, 2024 | 4.1200 | 4.2000 | 4.0300 | 4.2000 | 4.2000 | 28,079 |
| Feb 7, 2024 | 4.2000 | 4.2000 | 4.0000 | 4.1500 | 4.1500 | 33,750 |
| Feb 5, 2024 | 4.2900 | 4.2900 | 4.1700 | 4.2000 | 4.2000 | 35,217 |
| Feb 2, 2024 | 4.2200 | 4.2900 | 4.1800 | 4.2900 | 4.2900 | 56,519 |
| Feb 1, 2024 | 4.1300 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 74,408 |
| Jan 31, 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.1600 | 38,760 |
| Jan 30, 2024 | 4.1000 | 4.1600 | 4.1000 | 4.1600 | 4.1600 | 32,645 |
| Jan 29, 2024 | 4.1500 | 4.1500 | 4.0200 | 4.0500 | 4.0500 | 20,454 |
| Jan 26, 2024 | 4.0700 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 12,175 |
| Jan 25, 2024 | 4.0400 | 4.0700 | 3.9500 | 4.0200 | 4.0200 | 55,148 |
| Jan 24, 2024 | 4.0000 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 30,998 |
| Jan 23, 2024 | 4.1200 | 4.1200 | 3.9500 | 4.0000 | 4.0000 | 21,070 |
| Jan 22, 2024 | 4.0000 | 4.0400 | 3.9700 | 4.0400 | 4.0400 | 176,097 |
| Jan 19, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 201,701 |
| Jan 18, 2024 | 3.9900 | 4.0500 | 3.9700 | 4.0000 | 4.0000 | 6,911 |
| Jan 17, 2024 | 4.0500 | 4.0500 | 3.9700 | 4.0000 | 4.0000 | 378,690 |
| Jan 16, 2024 | 4.1800 | 4.1800 | 4.0400 | 4.0500 | 4.0500 | 136,572 |
| Jan 15, 2024 | 4.1100 | 4.1100 | 4.0900 | 4.1000 | 4.1000 | 5,471 |
| Jan 12, 2024 | 4.2000 | 4.2000 | 4.0700 | 4.1200 | 4.1200 | 8,517 |
| Jan 11, 2024 | 4.0600 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 53,727 |
| Jan 10, 2024 | 4.0600 | 4.0600 | 4.0200 | 4.0300 | 4.0300 | 23,351 |
| Jan 9, 2024 | 4.0400 | 4.0900 | 4.0400 | 4.0600 | 4.0600 | 7,298 |
| Jan 8, 2024 | 4.0500 | 4.0900 | 4.0000 | 4.0400 | 4.0400 | 43,725 |
| Jan 5, 2024 | 4.0300 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 23,909 |
| Jan 4, 2024 | 4.0200 | 4.0500 | 4.0200 | 4.0500 | 4.0500 | 16,122 |
| Jan 3, 2024 | 4.0200 | 4.0200 | 4.0100 | 4.0200 | 4.0200 | 68,270 |
| Dec 29, 2023 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | 4.0500 | 6,837 |
| Dec 28, 2023 | 4.0400 | 4.1000 | 4.0100 | 4.0800 | 4.0800 | 64,269 |
| Dec 27, 2023 | 4.1000 | 4.1000 | 4.0200 | 4.0600 | 4.0600 | 13,135 |
| Dec 22, 2023 | 4.0500 | 4.0800 | 4.0500 | 4.0800 | 4.0800 | 20,982 |
| Dec 21, 2023 | 4.2000 | 4.2000 | 4.0300 | 4.0400 | 4.0400 | 34,348 |
| Dec 20, 2023 | 4.1000 | 4.1600 | 4.0900 | 4.1600 | 4.1600 | 29,418 |
| Dec 19, 2023 | 4.1000 | 4.1400 | 4.0800 | 4.0800 | 4.0800 | 30,321 |
| Dec 18, 2023 | 4.3000 | 4.3000 | 4.0900 | 4.1000 | 4.1000 | 77,284 |
| Dec 15, 2023 | 4.1700 | 4.3000 | 4.1600 | 4.3000 | 4.3000 | 220,809 |
| Dec 14, 2023 | 4.1800 | 4.2500 | 4.1200 | 4.1800 | 4.1800 | 40,908 |
| Dec 13, 2023 | 4.2900 | 4.2900 | 4.1500 | 4.1800 | 4.1800 | 24,176 |
| Dec 12, 2023 | 4.2000 | 4.3000 | 4.1700 | 4.2900 | 4.2900 | 131,286 |
| Dec 11, 2023 | 4.2100 | 4.2100 | 4.0500 | 4.2000 | 4.2000 | 35,648 |
| Dec 8, 2023 | 4.2000 | 4.2000 | 4.1000 | 4.2000 | 4.2000 | 29,846 |
| Dec 7, 2023 | 4.1400 | 4.2000 | 4.1200 | 4.2000 | 4.2000 | 81,530 |
| Dec 6, 2023 | 4.1000 | 4.1700 | 4.0500 | 4.1600 | 4.1600 | 34,015 |
| Dec 5, 2023 | 4.2300 | 4.2700 | 4.0000 | 4.0600 | 4.0600 | 65,629 |
| Dec 4, 2023 | 4.1500 | 4.3500 | 4.1500 | 4.2700 | 4.2700 | 83,665 |
| Dec 1, 2023 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | 4.1500 | 12,097 |
| Nov 30, 2023 | 4.1000 | 4.1000 | 4.0700 | 4.1000 | 4.1000 | 260,136 |
| Nov 29, 2023 | 4.1900 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 131,156 |
| Nov 28, 2023 | 4.2500 | 4.2500 | 4.1500 | 4.1800 | 4.1800 | 55,901 |
| Nov 27, 2023 | 4.3800 | 4.3800 | 4.2500 | 4.2500 | 4.2500 | 55,698 |
| Nov 24, 2023 | 4.1800 | 4.3900 | 4.1800 | 4.3900 | 4.3900 | 74,839 |
| Nov 23, 2023 | 4.1200 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | 10,258 |
| Nov 22, 2023 | 4.1700 | 4.1700 | 4.0600 | 4.1200 | 4.1200 | 495,796 |
| Nov 21, 2023 | 4.1500 | 4.2200 | 4.1500 | 4.1900 | 4.1900 | 114,020 |
| Nov 20, 2023 | 4.2500 | 4.3200 | 4.2100 | 4.2100 | 4.2100 | 94,104 |
| Nov 17, 2023 | 4.4000 | 4.4000 | 4.2000 | 4.2900 | 4.2900 | 1,194,204 |
| Nov 16, 2023 | 4.5500 | 4.5500 | 4.4100 | 4.4100 | 4.4100 | 87,458 |
| Nov 15, 2023 | 4.6800 | 4.9900 | 4.5500 | 4.5500 | 4.5500 | 317,388 |
| Nov 14, 2023 | 4.5200 | 4.5600 | 4.4800 | 4.5400 | 4.5400 | 134,354 |
| Nov 13, 2023 | 4.4500 | 4.5000 | 4.4100 | 4.4700 | 4.4700 | 172,463 |
| Nov 10, 2023 | 4.3900 | 4.4600 | 4.3900 | 4.4100 | 4.4100 | 16,175 |
| Nov 9, 2023 | 4.2800 | 4.3700 | 4.2800 | 4.3600 | 4.3600 | 35,041 |
| Nov 8, 2023 | 4.2700 | 4.2800 | 4.1900 | 4.2800 | 4.2800 | 30,719 |
| Nov 7, 2023 | 4.2500 | 4.3100 | 4.1200 | 4.2700 | 4.2700 | 38,934 |
| Nov 6, 2023 | 4.0700 | 4.2500 | 4.0600 | 4.2500 | 4.2500 | 146,030 |
| Nov 3, 2023 | 4.2900 | 4.2900 | 4.0500 | 4.0500 | 4.0500 | 16,158 |
| Nov 2, 2023 | 4.2600 | 4.2600 | 4.2100 | 4.2500 | 4.2500 | 178,987 |
| Nov 1, 2023 | 4.1500 | 4.2500 | 4.1100 | 4.2500 | 4.2500 | 32,143 |
| Oct 31, 2023 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | 4.2000 | 25,720 |
| Oct 30, 2023 | 3.9600 | 4.0500 | 3.9500 | 4.0200 | 4.0200 | 13,356 |
| Oct 27, 2023 | 4.1400 | 4.1400 | 3.8600 | 3.9500 | 3.9500 | 41,592 |
| Oct 26, 2023 | 4.1700 | 4.1700 | 4.1000 | 4.1000 | 4.1000 | 261,497 |
| Oct 25, 2023 | 4.1500 | 4.1900 | 4.1500 | 4.1700 | 4.1700 | 174,469 |
| Oct 24, 2023 | 4.3700 | 4.3700 | 4.1500 | 4.1500 | 4.1500 | 24,832 |
| Oct 20, 2023 | 4.3200 | 4.3300 | 4.2900 | 4.2900 | 4.2900 | 34,171 |
| Oct 19, 2023 | 4.2300 | 4.3400 | 4.2300 | 4.3300 | 4.3300 | 46,756 |
| Oct 18, 2023 | 4.3500 | 4.3900 | 4.2300 | 4.2300 | 4.2300 | 77,772 |
| Oct 17, 2023 | 4.2900 | 4.3600 | 4.2500 | 4.3300 | 4.3300 | 135,890 |
| Oct 16, 2023 | 4.2100 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 85,488 |
| Oct 13, 2023 | 4.1900 | 4.2500 | 4.1900 | 4.2500 | 4.2500 | 137,331 |
| Oct 12, 2023 | 4.1400 | 4.2500 | 4.1400 | 4.2300 | 4.2300 | 35,190 |
| Oct 11, 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 14,447 |
| Oct 10, 2023 | 3.9300 | 4.1000 | 3.9300 | 4.1000 | 4.1000 | 39,093 |
| Oct 9, 2023 | 4.0500 | 4.0500 | 3.9100 | 3.9300 | 3.9300 | 36,097 |
| Oct 6, 2023 | 4.1200 | 4.1300 | 4.1200 | 4.1200 | 4.1200 | 11,443 |
| Oct 5, 2023 | 3.9500 | 4.1600 | 3.9500 | 4.1400 | 4.1400 | 38,452 |
| Oct 4, 2023 | 4.1100 | 4.1100 | 4.0200 | 4.0400 | 4.0400 | 19,943 |
| Oct 3, 2023 | 4.1100 | 4.1100 | 4.0700 | 4.1000 | 4.1000 | 61,572 |
| Oct 2, 2023 | 4.3000 | 4.3000 | 4.1100 | 4.1100 | 4.1100 | 58,446 |
| Sep 29, 2023 | 4.3900 | 4.4000 | 4.2900 | 4.3000 | 4.3000 | 165,467 |
| Sep 28, 2023 | 4.3200 | 4.4000 | 4.3200 | 4.3500 | 4.3500 | 137,391 |
| Sep 27, 2023 | 4.2700 | 4.3300 | 4.2700 | 4.3200 | 4.3200 | 105,153 |
| Sep 26, 2023 | 4.2500 | 4.3000 | 4.2500 | 4.2500 | 4.2500 | 23,712 |
| Sep 25, 2023 | 4.1100 | 4.2600 | 4.1100 | 4.2500 | 4.2500 | 255,830 |
| Sep 22, 2023 | 4.0700 | 4.1500 | 4.0700 | 4.1500 | 4.1500 | 320,326 |
| Sep 21, 2023 | 4.0700 | 4.1000 | 4.0600 | 4.1000 | 4.1000 | 206,075 |
| Sep 20, 2023 | 4.0300 | 4.0700 | 3.9500 | 4.0700 | 4.0700 | 29,495 |
| Sep 19, 2023 | 4.0000 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 62,962 |
| Sep 18, 2023 | 3.9800 | 4.0100 | 3.9800 | 4.0000 | 4.0000 | 101,565 |
| Sep 15, 2023 | 3.9000 | 3.9900 | 3.9000 | 3.9800 | 3.9800 | 299,675 |
| Sep 14, 2023 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | 3.9000 | 31,936 |
| Sep 13, 2023 | 3.8500 | 3.8500 | 3.8100 | 3.8500 | 3.8500 | 23,113 |
| Sep 12, 2023 | 3.9000 | 3.9200 | 3.8500 | 3.8500 | 3.8500 | 9,870 |
| Sep 11, 2023 | 3.9000 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 19,560 |
| Sep 8, 2023 | 3.8100 | 3.9300 | 3.8100 | 3.9000 | 3.9000 | 33,074 |
| Sep 7, 2023 | 3.8500 | 3.8800 | 3.8100 | 3.8100 | 3.8100 | 8,940 |
| Sep 6, 2023 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 29,212 |
| Sep 5, 2023 | 3.8500 | 3.9200 | 3.8500 | 3.9100 | 3.9100 | 193,272 |
| Sep 4, 2023 | 3.8100 | 3.9000 | 3.8100 | 3.8500 | 3.8500 | 31,935 |
| Sep 1, 2023 | 3.9100 | 3.9100 | 3.8000 | 3.8200 | 3.8200 | 25,176 |
| Aug 31, 2023 | 3.8700 | 3.9500 | 3.8600 | 3.9000 | 3.9000 | 259,899 |
| Aug 30, 2023 | 3.8100 | 3.8600 | 3.8100 | 3.8600 | 3.8600 | 78,558 |
| Aug 29, 2023 | 3.7300 | 3.8000 | 3.7300 | 3.8000 | 3.8000 | 286,044 |
| Aug 28, 2023 | 3.7800 | 3.7800 | 3.7000 | 3.7300 | 3.7300 | 22,181 |
| Aug 25, 2023 | 3.7700 | 3.8000 | 3.7600 | 3.8000 | 3.8000 | 3,304 |
| Aug 24, 2023 | 3.7200 | 3.8300 | 3.7200 | 3.8300 | 3.8300 | 30,189 |
| Aug 23, 2023 | 3.6800 | 3.7200 | 3.6800 | 3.7200 | 3.7200 | 14,409 |
| Aug 22, 2023 | 3.7500 | 3.7500 | 3.6700 | 3.6900 | 3.6900 | 50,748 |
| Aug 21, 2023 | 3.8000 | 3.8000 | 3.7200 | 3.7500 | 3.7500 | 37,853 |
| Aug 18, 2023 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | 3.8000 | 20,995 |
| Aug 17, 2023 | 3.9400 | 3.9400 | 3.7500 | 3.7800 | 3.7800 | 65,275 |
| Aug 16, 2023 | 3.9400 | 3.9600 | 3.9200 | 3.9400 | 3.9400 | 46,789 |
| Aug 15, 2023 | 3.9200 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 17,250 |
| Aug 14, 2023 | 3.9600 | 3.9700 | 3.9000 | 3.9500 | 3.9500 | 21,479 |
| Aug 11, 2023 | 3.9400 | 4.0000 | 3.9400 | 3.9500 | 3.9500 | 16,081 |
| Aug 10, 2023 | 3.9300 | 3.9500 | 3.9200 | 3.9500 | 3.9500 | 24,248 |
| Aug 9, 2023 | 3.9500 | 3.9500 | 3.9000 | 3.9300 | 3.9300 | 30,454 |
| Aug 8, 2023 | 3.9400 | 3.9800 | 3.9400 | 3.9800 | 3.9800 | 25,889 |
| Aug 7, 2023 | 3.8800 | 3.9200 | 3.8800 | 3.9200 | 3.9200 | 18,939 |
| Aug 4, 2023 | 3.9200 | 3.9500 | 3.8900 | 3.9100 | 3.9100 | 178,655 |
| Aug 3, 2023 | 3.9500 | 3.9700 | 3.9200 | 3.9500 | 3.9500 | 47,561 |
| Aug 2, 2023 | 4.0000 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 1,228,541 |
| Aug 1, 2023 | 4.0000 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 45,770 |
| Jul 31, 2023 | 3.9800 | 4.0600 | 3.9500 | 4.0000 | 4.0000 | 190,780 |
| Jul 28, 2023 | 3.9500 | 4.0000 | 3.9400 | 3.9800 | 3.9800 | 30,544 |
| Jul 27, 2023 | 4.0300 | 4.1000 | 3.9400 | 3.9400 | 3.9400 | 65,390 |
| Jul 26, 2023 | 4.0100 | 4.0700 | 4.0000 | 4.0300 | 4.0300 | 73,553 |
| Jul 25, 2023 | 4.0500 | 4.0600 | 4.0000 | 4.0000 | 4.0000 | 59,080 |
| Jul 24, 2023 | 4.0500 | 4.1600 | 4.0100 | 4.0500 | 4.0500 | 81,902 |
| Jul 21, 2023 | 4.0500 | 4.0500 | 4.0000 | 4.0400 | 4.0400 | 50,876 |
| Jul 20, 2023 | 4.0400 | 4.1100 | 3.9700 | 4.0400 | 4.0400 | 59,786 |
| Jul 19, 2023 | 4.0200 | 4.0400 | 3.9700 | 4.0400 | 4.0400 | 76,266 |
| Jul 18, 2023 | 4.0100 | 4.0800 | 4.0000 | 4.0100 | 4.0100 | 196,842 |
| Jul 17, 2023 | 3.9300 | 4.0300 | 3.9100 | 4.0200 | 4.0200 | 108,490 |
| Jul 13, 2023 | 3.9000 | 3.9100 | 3.8500 | 3.9000 | 3.9000 | 60,295 |
| Jul 12, 2023 | 3.8800 | 3.9100 | 3.8400 | 3.8700 | 3.8700 | 92,306 |
| Jul 11, 2023 | 3.9500 | 3.9500 | 3.8000 | 3.8600 | 3.8600 | 149,116 |
| Jul 10, 2023 | 3.9300 | 4.0600 | 3.9300 | 3.9700 | 3.9700 | 103,021 |
| Jul 7, 2023 | 3.9500 | 3.9500 | 3.8500 | 3.9000 | 3.9000 | 216,475 |
| Jul 6, 2023 | 3.8700 | 4.0500 | 3.8500 | 3.9500 | 3.9500 | 240,255 |
| Jul 5, 2023 | 3.8000 | 3.8800 | 3.8000 | 3.8500 | 3.8500 | 116,736 |
| Jul 4, 2023 | 3.7800 | 3.8700 | 3.7800 | 3.8500 | 3.8500 | 163,708 |
| Jul 3, 2023 | 3.8000 | 3.8800 | 3.7000 | 3.7500 | 3.7500 | 116,185 |
| Jun 30, 2023 | 3.6500 | 3.8700 | 3.6500 | 3.7500 | 3.7500 | 146,996 |
| Jun 29, 2023 | 3.6000 | 3.6500 | 3.4400 | 3.6500 | 3.6500 | 66,893 |
| Jun 28, 2023 | 3.6300 | 3.6400 | 3.5500 | 3.6000 | 3.6000 | 571,130 |
| Jun 27, 2023 | 3.5400 | 3.5600 | 3.4500 | 3.5600 | 3.5600 | 62,277 |
| Jun 26, 2023 | 3.4900 | 3.5500 | 3.4700 | 3.5500 | 3.5500 | 32,495 |
| Jun 23, 2023 | 3.6000 | 3.6000 | 3.4700 | 3.4700 | 3.4700 | 175,040 |
| Jun 22, 2023 | 3.6500 | 3.6900 | 3.5500 | 3.6000 | 3.6000 | 279,609 |
| Jun 21, 2023 | 3.6100 | 3.6600 | 3.6000 | 3.6200 | 3.6200 | 427,392 |
| Jun 20, 2023 | 3.6000 | 3.6900 | 3.6000 | 3.6100 | 3.6100 | 71,947 |
| Jun 19, 2023 | 3.6500 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 84,765 |
| Jun 16, 2023 | 3.6300 | 3.6700 | 3.6000 | 3.6500 | 3.6500 | 34,410 |
| Jun 15, 2023 | 3.5800 | 3.7100 | 3.5500 | 3.6100 | 3.6100 | 58,736 |
| Jun 14, 2023 | 3.5600 | 3.6000 | 3.5200 | 3.5500 | 3.5500 | 98,206 |
| Jun 13, 2023 | 3.7000 | 3.7800 | 3.5100 | 3.5500 | 3.5500 | 187,730 |
| Jun 12, 2023 | 3.4800 | 3.6500 | 3.4800 | 3.6500 | 3.6500 | 78,744 |
| Jun 9, 2023 | 3.3400 | 3.4600 | 3.3400 | 3.4600 | 3.4600 | 732,430 |
| Jun 8, 2023 | 3.3000 | 3.3400 | 3.2900 | 3.3100 | 3.3100 | 225,661 |
| Jun 7, 2023 | 3.2000 | 3.3000 | 3.2000 | 3.2700 | 3.2700 | 215,630 |
| Jun 6, 2023 | 3.0800 | 3.2500 | 3.0800 | 3.2500 | 3.2500 | 182,015 |
| Jun 2, 2023 | 3.0700 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 15,229 |
| Jun 1, 2023 | 3.0500 | 3.0600 | 2.9700 | 3.0600 | 3.0600 | 188,152 |
| May 31, 2023 | 3.0600 | 3.1000 | 3.0500 | 3.0600 | 3.0600 | 197,433 |
| May 30, 2023 | 3.1200 | 3.1300 | 3.0500 | 3.0500 | 3.0500 | 32,580 |
| May 29, 2023 | 3.0000 | 3.1200 | 2.9700 | 3.1200 | 3.1200 | 43,115 |
| May 26, 2023 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 122,455 |
| May 25, 2023 | 3.0700 | 3.0700 | 2.9600 | 3.0000 | 3.0000 | 764,274 |
| May 24, 2023 | 3.1500 | 3.1500 | 3.0400 | 3.0400 | 3.0400 | 101,167 |
| May 23, 2023 | 3.2000 | 3.2000 | 3.1200 | 3.1500 | 3.1500 | 88,171 |
| May 22, 2023 | 3.2200 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 79,741 |
| May 19, 2023 | 3.2000 | 3.2800 | 3.1100 | 3.2000 | 3.2000 | 167,297 |
| May 18, 2023 | 3.0300 | 3.5000 | 3.0300 | 3.2000 | 3.2000 | 667,834 |
| May 17, 2023 | 2.6100 | 2.9700 | 2.6100 | 2.9700 | 2.9700 | 675,498 |
| May 16, 2023 | 2.3500 | 2.3600 | 2.2400 | 2.3000 | 2.3000 | 107,438 |
| May 15, 2023 | 2.3100 | 2.3300 | 2.2700 | 2.3000 | 2.3000 | 193,529 |
| May 12, 2023 | 2.2300 | 2.3000 | 2.1900 | 2.3000 | 2.3000 | 235,197 |
| May 11, 2023 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 274,541 |
| May 10, 2023 | 2.3000 | 2.3000 | 2.2700 | 2.2700 | 2.2700 | 50,636 |
| May 9, 2023 | 2.3000 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 68,455 |
| May 8, 2023 | 2.2300 | 2.3000 | 2.2300 | 2.3000 | 2.3000 | 74,308 |
| May 5, 2023 | 2.2600 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 39,385 |
| May 4, 2023 | 2.3000 | 2.3100 | 2.2900 | 2.2900 | 2.2900 | 13,231 |
| May 3, 2023 | 2.2000 | 2.2900 | 2.2000 | 2.2900 | 2.2900 | 75,811 |
| May 2, 2023 | 2.1500 | 2.2600 | 2.1500 | 2.2300 | 2.2300 | 32,892 |
| May 1, 2023 | 2.1000 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 50,766 |
| Apr 28, 2023 | 2.0600 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 1,387,496 |
| Apr 27, 2023 | 2.0800 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 79,749 |
| Apr 26, 2023 | 2.0900 | 2.0900 | 2.0200 | 2.0700 | 2.0700 | 32,853 |
Related Tickers
NFN.DE NFON AG
6.20
+1.64%
PRTH Priority Technology Holdings, Inc.
3.1650
+1.44%
ERD.NZ EROAD Limited
0.8900
+3.49%
GTK.NZ Gentrack Group Limited
8.16
-0.97%
BGO.L Bango PLC
124.50
+0.40%
WNWD.L Windward Ltd.
100.50
+0.50%
CPLF.TO Copperleaf Technologies Inc.
6.73
+0.60%
VERI Veritone, Inc.
3.5100
+2.78%
RBRK Rubrik, Inc.
38.00
+2.70%
CRWD CrowdStrike Holdings, Inc.
304.07
+2.03%