ASX - Delayed Quote • AUD
Smartpay Holdings Limited (SMP.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 | 1.2800 | 1.3050 | 1.2250 | 1.3050 | 1.3050 | 6,119 |
| Apr 24, 2024 | 1.3000 | 1.3000 | 1.2650 | 1.2800 | 1.2800 | 6,264 |
| Apr 23, 2024 | 1.2750 | 1.3050 | 1.2500 | 1.3050 | 1.3050 | 20,639 |
| Apr 22, 2024 | 1.2200 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 97,263 |
| Apr 19, 2024 | 1.2400 | 1.2600 | 1.1500 | 1.2450 | 1.2450 | 77,143 |
| Apr 18, 2024 | 1.3000 | 1.3000 | 1.2300 | 1.2350 | 1.2350 | 360,354 |
| Apr 17, 2024 | 1.3000 | 1.3100 | 1.2950 | 1.3000 | 1.3000 | 142,682 |
| Apr 16, 2024 | 1.3050 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 66,195 |
| Apr 15, 2024 | 1.2850 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | 202,901 |
| Apr 12, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 35,328 |
| Apr 11, 2024 | 1.3000 | 1.3000 | 1.2450 | 1.2600 | 1.2600 | 64,581 |
| Apr 10, 2024 | 1.3100 | 1.3100 | 1.2450 | 1.3000 | 1.3000 | 164,374 |
| Apr 9, 2024 | 1.3250 | 1.3250 | 1.2550 | 1.3000 | 1.3000 | 91,270 |
| Apr 8, 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 13,615 |
| Apr 5, 2024 | 1.4000 | 1.4000 | 1.2900 | 1.3200 | 1.3200 | 83,106 |
| Apr 4, 2024 | 1.3600 | 1.4150 | 1.3600 | 1.4000 | 1.4000 | 36,241 |
| Apr 3, 2024 | 1.4000 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 8,507 |
| Apr 2, 2024 | 1.4800 | 1.4800 | 1.3800 | 1.3800 | 1.3800 | 33,627 |
| Mar 28, 2024 | 1.4700 | 1.4850 | 1.4600 | 1.4600 | 1.4600 | 159,537 |
| Mar 27, 2024 | 1.4550 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 469,291 |
| Mar 26, 2024 | 1.4350 | 1.4500 | 1.4150 | 1.4500 | 1.4500 | 78,798 |
| Mar 25, 2024 | 1.3800 | 1.4350 | 1.3800 | 1.4350 | 1.4350 | 25,632 |
| Mar 22, 2024 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 537,340 |
| Mar 21, 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 370,787 |
| Mar 20, 2024 | 1.3500 | 1.3750 | 1.3400 | 1.3700 | 1.3700 | 44,349 |
| Mar 19, 2024 | 1.3700 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 13,014 |
| Mar 18, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3700 | 904 |
| Mar 15, 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3750 | 1.3750 | 9,396 |
| Mar 14, 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 50,819 |
| Mar 13, 2024 | 1.4000 | 1.4100 | 1.3650 | 1.4100 | 1.4100 | 172,794 |
| Mar 12, 2024 | 1.4000 | 1.4000 | 1.3675 | 1.4000 | 1.4000 | 67,988 |
| Mar 11, 2024 | 1.4150 | 1.4275 | 1.4125 | 1.4200 | 1.4200 | 163,811 |
| Mar 8, 2024 | 1.4000 | 1.4150 | 1.4000 | 1.4150 | 1.4150 | 133,528 |
| Mar 7, 2024 | 1.3900 | 1.3900 | 1.3450 | 1.3800 | 1.3800 | 187,469 |
| Mar 6, 2024 | 1.4050 | 1.4050 | 1.3850 | 1.3850 | 1.3850 | 15,891 |
| Mar 5, 2024 | 1.4050 | 1.4400 | 1.4050 | 1.4050 | 1.4050 | 12,264 |
| Mar 4, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 19,294 |
| Mar 1, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 119,594 |
| Feb 29, 2024 | 1.4050 | 1.4600 | 1.4050 | 1.4600 | 1.4600 | 39,976 |
| Feb 28, 2024 | 1.4250 | 1.4250 | 1.4000 | 1.4100 | 1.4100 | 18,245 |
| Feb 27, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 61,214 |
| Feb 26, 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4150 | 1.4150 | 52,127 |
| Feb 23, 2024 | 1.4350 | 1.4450 | 1.3800 | 1.4450 | 1.4450 | 30,003 |
| Feb 22, 2024 | 1.4500 | 1.4500 | 1.3800 | 1.4200 | 1.4200 | 7,332 |
| Feb 21, 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 37,186 |
| Feb 20, 2024 | 1.4500 | 1.4700 | 1.4450 | 1.4700 | 1.4700 | 45,157 |
| Feb 19, 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 472 |
| Feb 16, 2024 | 1.4650 | 1.4650 | 1.4400 | 1.4400 | 1.4400 | 243,924 |
| Feb 15, 2024 | 1.4450 | 1.4700 | 1.4300 | 1.4450 | 1.4450 | 29,614 |
| Feb 14, 2024 | 1.4450 | 1.4450 | 1.4200 | 1.4300 | 1.4300 | 2,063 |
| Feb 13, 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4550 | 1.4550 | 169,518 |
| Feb 12, 2024 | 1.4350 | 1.4800 | 1.4350 | 1.4800 | 1.4800 | 4,246 |
| Feb 9, 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4575 | 1.4575 | 29,988 |
| Feb 8, 2024 | 1.4300 | 1.4400 | 1.4200 | 1.4400 | 1.4400 | 72,223 |
| Feb 7, 2024 | 1.4100 | 1.4300 | 1.4100 | 1.4200 | 1.4200 | 2,334 |
| Feb 6, 2024 | 1.4700 | 1.4700 | 1.3650 | 1.4200 | 1.4200 | 65,475 |
| Feb 5, 2024 | 1.4650 | 1.4800 | 1.4475 | 1.4750 | 1.4750 | 37,477 |
| Feb 2, 2024 | 1.4550 | 1.4900 | 1.4550 | 1.4900 | 1.4900 | 69,449 |
| Feb 1, 2024 | 1.5000 | 1.5000 | 1.4350 | 1.4800 | 1.4800 | 23,009 |
| Jan 31, 2024 | 1.5000 | 1.5000 | 1.4850 | 1.5000 | 1.5000 | 46,080 |
| Jan 30, 2024 | 1.5000 | 1.5050 | 1.4800 | 1.5000 | 1.5000 | 170,867 |
| Jan 29, 2024 | 1.5000 | 1.5000 | 1.4250 | 1.5000 | 1.5000 | 464,926 |
| Jan 25, 2024 | 1.4450 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 104,834 |
| Jan 24, 2024 | 1.4500 | 1.4500 | 1.3700 | 1.4450 | 1.4450 | 105,705 |
| Jan 23, 2024 | 1.5250 | 1.5250 | 1.4500 | 1.4500 | 1.4500 | 12,359 |
| Jan 22, 2024 | 1.5000 | 1.5000 | 1.4300 | 1.4750 | 1.4750 | 38,521 |
| Jan 19, 2024 | 1.4850 | 1.5250 | 1.4500 | 1.5250 | 1.5250 | 32,717 |
| Jan 18, 2024 | 1.5300 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 12,052 |
| Jan 17, 2024 | 1.4300 | 1.5300 | 1.4300 | 1.5300 | 1.5300 | 96,455 |
| Jan 16, 2024 | 1.4900 | 1.4900 | 1.4250 | 1.4900 | 1.4900 | 12,824 |
| Jan 15, 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 63,324 |
| Jan 12, 2024 | 1.4000 | 1.4150 | 1.3875 | 1.4000 | 1.4000 | 20,461 |
| Jan 11, 2024 | 1.3950 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 12,283 |
| Jan 10, 2024 | 1.3700 | 1.4150 | 1.3700 | 1.4000 | 1.4000 | 7,618 |
| Jan 9, 2024 | 1.4000 | 1.4150 | 1.3700 | 1.3700 | 1.3700 | 4,266 |
| Jan 8, 2024 | 1.4000 | 1.4100 | 1.3650 | 1.4100 | 1.4100 | 222,737 |
| Jan 5, 2024 | 1.3850 | 1.4100 | 1.3825 | 1.4100 | 1.4100 | 16,915 |
| Jan 4, 2024 | 1.4000 | 1.4000 | 1.3850 | 1.4000 | 1.4000 | 17,726 |
| Jan 3, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 7,571 |
| Jan 2, 2024 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 19,312 |
| Dec 29, 2023 | 1.4150 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 43,533 |
| Dec 28, 2023 | 1.4050 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 3,000 |
| Dec 27, 2023 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | 40,164 |
| Dec 22, 2023 | 1.3750 | 1.3950 | 1.3550 | 1.3900 | 1.3900 | 45,076 |
| Dec 21, 2023 | 1.3950 | 1.3950 | 1.3700 | 1.3750 | 1.3750 | 7,969 |
| Dec 20, 2023 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.4000 | 167,249 |
| Dec 19, 2023 | 1.4000 | 1.4250 | 1.4000 | 1.4150 | 1.4150 | 72,659 |
| Dec 18, 2023 | 1.3650 | 1.4100 | 1.3650 | 1.4050 | 1.4050 | 40,279 |
| Dec 15, 2023 | 1.3500 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 89,232 |
| Dec 14, 2023 | 1.3000 | 1.3200 | 1.2900 | 1.3200 | 1.3200 | 100,656 |
| Dec 13, 2023 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 222,342 |
| Dec 12, 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2650 | 1.2650 | 14,780 |
| Dec 11, 2023 | 1.2600 | 1.2700 | 1.2550 | 1.2700 | 1.2700 | 19,211 |
| Dec 8, 2023 | 1.2950 | 1.2950 | 1.2600 | 1.2600 | 1.2600 | 2,282 |
| Dec 7, 2023 | 1.3100 | 1.3100 | 1.2850 | 1.2850 | 1.2850 | 37,011 |
| Dec 6, 2023 | 1.2550 | 1.3050 | 1.2550 | 1.3000 | 1.3000 | 253,341 |
| Dec 5, 2023 | 1.2550 | 1.2600 | 1.2250 | 1.2550 | 1.2550 | 218,778 |
| Dec 4, 2023 | 1.3000 | 1.3100 | 1.2600 | 1.3100 | 1.3100 | 332,649 |
| Dec 1, 2023 | 1.3000 | 1.3050 | 1.2950 | 1.3050 | 1.3050 | 226,777 |
| Nov 30, 2023 | 1.2800 | 1.3100 | 1.2800 | 1.3000 | 1.3000 | 24,061 |
| Nov 29, 2023 | 1.3450 | 1.3450 | 1.2100 | 1.2800 | 1.2800 | 135,820 |
| Nov 28, 2023 | 1.3550 | 1.3550 | 1.3200 | 1.3500 | 1.3500 | 156,063 |
| Nov 27, 2023 | 1.2550 | 1.3550 | 1.1950 | 1.3550 | 1.3550 | 542,405 |
| Nov 24, 2023 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 13,810 |
| Nov 23, 2023 | 1.3500 | 1.3500 | 1.3450 | 1.3500 | 1.3500 | 10,945 |
| Nov 22, 2023 | 1.3500 | 1.3650 | 1.2650 | 1.3300 | 1.3300 | 288,134 |
| Nov 21, 2023 | 1.4200 | 1.4200 | 1.3550 | 1.3550 | 1.3550 | 28,625 |
| Nov 20, 2023 | 1.4150 | 1.4250 | 1.4000 | 1.4000 | 1.4000 | 38,096 |
| Nov 17, 2023 | 1.4350 | 1.4350 | 1.3950 | 1.4150 | 1.4150 | 8,161 |
| Nov 16, 2023 | 1.4850 | 1.4850 | 1.4000 | 1.4250 | 1.4250 | 73,634 |
| Nov 15, 2023 | 1.4500 | 1.5000 | 1.3850 | 1.5000 | 1.5000 | 129,088 |
| Nov 14, 2023 | 1.3200 | 1.4050 | 1.3200 | 1.3950 | 1.3950 | 88,892 |
| Nov 13, 2023 | 1.3000 | 1.3200 | 1.2450 | 1.3200 | 1.3200 | 1,078,994 |
| Nov 10, 2023 | 1.3200 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 18,004 |
| Nov 9, 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | 14,062 |
| Nov 8, 2023 | 1.2800 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 29,053 |
| Nov 7, 2023 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 812,335 |
| Nov 6, 2023 | 1.2550 | 1.3025 | 1.2550 | 1.3000 | 1.3000 | 29,077 |
| Nov 3, 2023 | 1.2700 | 1.3050 | 1.2600 | 1.2850 | 1.2850 | 35,831 |
| Nov 2, 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2650 | 1.2650 | 49,072 |
| Nov 1, 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 61,525 |
| Oct 31, 2023 | 1.3150 | 1.3150 | 1.2550 | 1.2800 | 1.2800 | 66,998 |
| Oct 30, 2023 | 1.3050 | 1.3100 | 1.2500 | 1.2850 | 1.2850 | 105,345 |
| Oct 27, 2023 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 73,458 |
| Oct 26, 2023 | 1.2800 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 569,014 |
| Oct 25, 2023 | 1.2950 | 1.3000 | 1.2750 | 1.2850 | 1.2850 | 614,528 |
| Oct 24, 2023 | 1.2450 | 1.2900 | 1.2450 | 1.2700 | 1.2700 | 131,557 |
| Oct 23, 2023 | 1.2100 | 1.2650 | 1.1700 | 1.2600 | 1.2600 | 116,684 |
| Oct 20, 2023 | 1.2300 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 225,799 |
| Oct 19, 2023 | 1.3350 | 1.3350 | 1.2150 | 1.2800 | 1.2800 | 600,798 |
| Oct 18, 2023 | 1.4600 | 1.4600 | 1.2800 | 1.3750 | 1.3750 | 523,998 |
| Oct 17, 2023 | 1.4850 | 1.4850 | 1.4000 | 1.4800 | 1.4800 | 72,800 |
| Oct 16, 2023 | 1.4950 | 1.5000 | 1.3900 | 1.5000 | 1.5000 | 234,676 |
| Oct 13, 2023 | 1.4800 | 1.5000 | 1.4425 | 1.5000 | 1.5000 | 216,431 |
| Oct 12, 2023 | 1.4900 | 1.4950 | 1.4800 | 1.4950 | 1.4950 | 404,357 |
| Oct 11, 2023 | 1.5150 | 1.5400 | 1.4900 | 1.5200 | 1.5200 | 135,821 |
| Oct 10, 2023 | 1.5200 | 1.5300 | 1.5100 | 1.5150 | 1.5150 | 191,584 |
| Oct 9, 2023 | 1.5500 | 1.5600 | 1.4650 | 1.5300 | 1.5300 | 44,667 |
| Oct 6, 2023 | 1.5100 | 1.5450 | 1.4650 | 1.5025 | 1.5025 | 316,158 |
| Oct 5, 2023 | 1.5500 | 1.5550 | 1.5050 | 1.5100 | 1.5100 | 165,794 |
| Oct 4, 2023 | 1.5000 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | 817,836 |
| Oct 3, 2023 | 1.5300 | 1.5300 | 1.4550 | 1.5000 | 1.5000 | 78,590 |
| Oct 2, 2023 | 1.5500 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 141,524 |
| Sep 29, 2023 | 1.5300 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 39,285 |
| Sep 28, 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 4,191 |
| Sep 27, 2023 | 1.5600 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 2,776 |
| Sep 26, 2023 | 1.5500 | 1.5500 | 1.4750 | 1.5300 | 1.5300 | 9,635 |
| Sep 25, 2023 | 1.4900 | 1.5600 | 1.4500 | 1.5550 | 1.5550 | 125,822 |
| Sep 22, 2023 | 1.5050 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 20,217 |
| Sep 21, 2023 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 217,252 |
| Sep 20, 2023 | 1.5600 | 1.6050 | 1.5600 | 1.5600 | 1.5600 | 19,388 |
| Sep 19, 2023 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 70,526 |
| Sep 18, 2023 | 1.5600 | 1.5600 | 1.5150 | 1.5300 | 1.5300 | 64,961 |
| Sep 15, 2023 | 1.5400 | 1.5600 | 1.5300 | 1.5500 | 1.5500 | 6,047 |
| Sep 14, 2023 | 1.5400 | 1.5575 | 1.5200 | 1.5400 | 1.5400 | 59,418 |
| Sep 13, 2023 | 1.5500 | 1.5850 | 1.5000 | 1.5450 | 1.5450 | 105,455 |
| Sep 12, 2023 | 1.4900 | 1.5650 | 1.4850 | 1.5500 | 1.5500 | 119,273 |
| Sep 11, 2023 | 1.4850 | 1.4950 | 1.4550 | 1.4950 | 1.4950 | 58,238 |
| Sep 8, 2023 | 1.5200 | 1.5300 | 1.4950 | 1.5050 | 1.5050 | 21,059 |
| Sep 7, 2023 | 1.4800 | 1.5000 | 1.4500 | 1.4950 | 1.4950 | 106,166 |
| Sep 6, 2023 | 1.5350 | 1.5350 | 1.4800 | 1.4800 | 1.4800 | 36,445 |
| Sep 5, 2023 | 1.5200 | 1.5200 | 1.4600 | 1.5200 | 1.5200 | 151,204 |
| Sep 4, 2023 | 1.5300 | 1.5450 | 1.4700 | 1.5200 | 1.5200 | 36,725 |
| Sep 1, 2023 | 1.5500 | 1.5500 | 1.5175 | 1.5300 | 1.5300 | 39,042 |
| Aug 31, 2023 | 1.5450 | 1.5700 | 1.5450 | 1.5500 | 1.5500 | 870,691 |
| Aug 30, 2023 | 1.5500 | 1.6150 | 1.5250 | 1.5300 | 1.5300 | 2,760,414 |
| Aug 29, 2023 | 1.5300 | 1.5500 | 1.5150 | 1.5450 | 1.5450 | 67,723 |
| Aug 28, 2023 | 1.5500 | 1.5500 | 1.4500 | 1.5000 | 1.5000 | 73,583 |
| Aug 25, 2023 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 29,673 |
| Aug 24, 2023 | 1.5300 | 1.5500 | 1.5150 | 1.5300 | 1.5300 | 20,064 |
| Aug 23, 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5350 | 1.5350 | 267,565 |
| Aug 22, 2023 | 1.5000 | 1.5300 | 1.4600 | 1.5150 | 1.5150 | 237,210 |
| Aug 21, 2023 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 178,645 |
| Aug 18, 2023 | 1.4700 | 1.5000 | 1.4500 | 1.4600 | 1.4600 | 163,860 |
| Aug 17, 2023 | 1.4500 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 150,729 |
| Aug 16, 2023 | 1.4700 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 143,379 |
| Aug 15, 2023 | 1.4950 | 1.5000 | 1.4550 | 1.4550 | 1.4550 | 38,107 |
| Aug 14, 2023 | 1.5200 | 1.5350 | 1.5000 | 1.5000 | 1.5000 | 49,642 |
| Aug 11, 2023 | 1.4850 | 1.5400 | 1.4850 | 1.5400 | 1.5400 | 76,313 |
| Aug 10, 2023 | 1.5200 | 1.5250 | 1.4850 | 1.5000 | 1.5000 | 149,538 |
| Aug 9, 2023 | 1.5200 | 1.5400 | 1.4550 | 1.5000 | 1.5000 | 464,605 |
| Aug 8, 2023 | 1.5350 | 1.5500 | 1.5100 | 1.5250 | 1.5250 | 85,575 |
| Aug 7, 2023 | 1.5200 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 258,806 |
| Aug 4, 2023 | 1.5050 | 1.5450 | 1.4950 | 1.5200 | 1.5200 | 148,609 |
| Aug 3, 2023 | 1.4500 | 1.5200 | 1.4500 | 1.5050 | 1.5050 | 1,311,071 |
| Aug 2, 2023 | 1.6400 | 1.6400 | 1.4725 | 1.5050 | 1.5050 | 746,596 |
| Aug 1, 2023 | 1.6650 | 1.6800 | 1.5800 | 1.6000 | 1.6000 | 193,298 |
| Jul 31, 2023 | 1.6800 | 1.6900 | 1.5650 | 1.6000 | 1.6000 | 417,824 |
| Jul 28, 2023 | 1.7200 | 1.7200 | 1.6500 | 1.6550 | 1.6550 | 150,949 |
| Jul 27, 2023 | 1.8100 | 1.8100 | 1.7200 | 1.7325 | 1.7325 | 221,421 |
| Jul 26, 2023 | 1.7650 | 1.8000 | 1.7650 | 1.8000 | 1.8000 | 179,680 |
| Jul 25, 2023 | 1.7600 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 105,924 |
| Jul 24, 2023 | 1.7400 | 1.7700 | 1.7350 | 1.7500 | 1.7500 | 153,072 |
| Jul 21, 2023 | 1.7150 | 1.7300 | 1.6950 | 1.7300 | 1.7300 | 179,152 |
| Jul 20, 2023 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.7000 | 404,245 |
| Jul 19, 2023 | 1.7300 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 107,634 |
| Jul 18, 2023 | 1.7700 | 1.7700 | 1.7150 | 1.7150 | 1.7150 | 123,157 |
| Jul 17, 2023 | 1.8000 | 1.8000 | 1.7300 | 1.7300 | 1.7300 | 158,722 |
| Jul 14, 2023 | 1.8000 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 79,503 |
| Jul 13, 2023 | 1.7200 | 1.8350 | 1.7200 | 1.7800 | 1.7800 | 288,436 |
| Jul 12, 2023 | 1.7100 | 1.7500 | 1.6900 | 1.6950 | 1.6950 | 2,186,422 |
| Jul 11, 2023 | 1.7100 | 1.7100 | 1.6750 | 1.6950 | 1.6950 | 70,598 |
| Jul 10, 2023 | 1.6750 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 171,743 |
| Jul 7, 2023 | 1.6700 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 65,641 |
| Jul 6, 2023 | 1.6700 | 1.6700 | 1.6000 | 1.6000 | 1.6000 | 2,055,182 |
| Jul 5, 2023 | 1.6700 | 1.6700 | 1.6450 | 1.6450 | 1.6450 | 22,501 |
| Jul 4, 2023 | 1.7200 | 1.7200 | 1.6250 | 1.6700 | 1.6700 | 96,986 |
| Jul 3, 2023 | 1.6900 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 114,249 |
| Jun 30, 2023 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 71,285 |
| Jun 29, 2023 | 1.6300 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 14,878 |
| Jun 28, 2023 | 1.5650 | 1.6300 | 1.5650 | 1.6300 | 1.6300 | 71,367 |
| Jun 27, 2023 | 1.5200 | 1.5600 | 1.5200 | 1.5450 | 1.5450 | 168,161 |
| Jun 26, 2023 | 1.5450 | 1.6000 | 1.5100 | 1.5400 | 1.5400 | 247,892 |
| Jun 23, 2023 | 1.6200 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 41,117 |
| Jun 22, 2023 | 1.6200 | 1.6350 | 1.6000 | 1.6200 | 1.6200 | 29,951 |
| Jun 21, 2023 | 1.6250 | 1.6400 | 1.6050 | 1.6400 | 1.6400 | 66,212 |
| Jun 20, 2023 | 1.5950 | 1.6250 | 1.5500 | 1.6250 | 1.6250 | 48,155 |
| Jun 19, 2023 | 1.6300 | 1.6300 | 1.5950 | 1.6000 | 1.6000 | 150,551 |
| Jun 16, 2023 | 1.6500 | 1.6550 | 1.5350 | 1.6350 | 1.6350 | 430,298 |
| Jun 15, 2023 | 1.7050 | 1.7050 | 1.6300 | 1.6800 | 1.6800 | 157,196 |
| Jun 14, 2023 | 1.6650 | 1.7500 | 1.6575 | 1.7050 | 1.7050 | 160,654 |
| Jun 13, 2023 | 1.6900 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 31,313 |
| Jun 9, 2023 | 1.6950 | 1.7000 | 1.6250 | 1.7000 | 1.7000 | 68,158 |
| Jun 8, 2023 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 80,606 |
| Jun 7, 2023 | 1.7100 | 1.7500 | 1.7100 | 1.7400 | 1.7400 | 23,271 |
| Jun 6, 2023 | 1.7500 | 1.7600 | 1.6850 | 1.7050 | 1.7050 | 38,970 |
| Jun 5, 2023 | 1.7100 | 1.7650 | 1.7100 | 1.7200 | 1.7200 | 495,982 |
| Jun 2, 2023 | 1.6200 | 1.7250 | 1.6200 | 1.6900 | 1.6900 | 153,283 |
| Jun 1, 2023 | 1.5500 | 1.6100 | 1.5500 | 1.6050 | 1.6050 | 62,072 |
| May 31, 2023 | 1.6050 | 1.6100 | 1.5650 | 1.6000 | 1.6000 | 119,373 |
| May 30, 2023 | 1.6000 | 1.6250 | 1.5300 | 1.6000 | 1.6000 | 678,204 |
| May 29, 2023 | 1.6500 | 1.6750 | 1.5800 | 1.6000 | 1.6000 | 1,021,039 |
| May 26, 2023 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 70,645 |
| May 25, 2023 | 1.4650 | 1.4700 | 1.4200 | 1.4600 | 1.4600 | 376,297 |
| May 24, 2023 | 1.4850 | 1.4950 | 1.4650 | 1.4700 | 1.4700 | 52,650 |
| May 23, 2023 | 1.4800 | 1.5000 | 1.4650 | 1.4700 | 1.4700 | 159,378 |
| May 22, 2023 | 1.4800 | 1.4800 | 1.4450 | 1.4700 | 1.4700 | 111,507 |
| May 19, 2023 | 1.4900 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 47,301 |
| May 18, 2023 | 1.4700 | 1.5000 | 1.4650 | 1.4800 | 1.4800 | 65,593 |
| May 17, 2023 | 1.4600 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 202,065 |
| May 16, 2023 | 1.4750 | 1.4750 | 1.4250 | 1.4600 | 1.4600 | 125,226 |
| May 15, 2023 | 1.4400 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 88,984 |
| May 12, 2023 | 1.4600 | 1.4600 | 1.4100 | 1.4450 | 1.4450 | 31,031 |
| May 11, 2023 | 1.4600 | 1.4600 | 1.4300 | 1.4500 | 1.4500 | 35,479 |
| May 10, 2023 | 1.4600 | 1.4600 | 1.3900 | 1.4450 | 1.4450 | 174,819 |
| May 9, 2023 | 1.4550 | 1.4750 | 1.4050 | 1.4575 | 1.4575 | 125,734 |
| May 8, 2023 | 1.4450 | 1.4900 | 1.4300 | 1.4550 | 1.4550 | 55,653 |
| May 5, 2023 | 1.5000 | 1.5100 | 1.4000 | 1.4450 | 1.4450 | 131,174 |
| May 4, 2023 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 192,459 |
| May 3, 2023 | 1.5400 | 1.5400 | 1.4750 | 1.4750 | 1.4750 | 173,443 |
| May 2, 2023 | 1.5950 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 653,728 |
| May 1, 2023 | 1.5200 | 1.5500 | 1.4850 | 1.5150 | 1.5150 | 492,477 |
| Apr 28, 2023 | 1.4500 | 1.5000 | 1.4100 | 1.4500 | 1.4500 | 469,337 |
| Apr 27, 2023 | 1.3250 | 1.4250 | 1.3250 | 1.4000 | 1.4000 | 297,325 |
| Apr 26, 2023 | 1.2700 | 1.3500 | 1.2450 | 1.3000 | 1.3000 | 4,898,913 |
Related Tickers
SKO.AX Serko Limited
2.9300
-3.30%
GTK.AX Gentrack Group Limited
7.56
+0.80%
FCL.AX FINEOS Corporation Holdings plc
1.8650
+3.61%
QOR.AX Qoria Limited
0.4300
-1.15%
XPN.AX XPON Technologies Group Limited
0.0170
+6.25%
KNO.AX Knosys Limited
0.0330
0.00%
SEN.AX Senetas Corporation Limited
0.0140
-6.67%
RXH.AX Rewardle Holdings Limited
0.0290
0.00%
EPX.AX EP&T Global Limited
0.0260
0.00%
FTC.AX FinTech Chain Limited
0.0180
0.00%