ASX - Delayed Quote • AUD
Harvey Norman Holdings Limited (HVN.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 | 4.5100 | 4.5300 | 4.4600 | 4.4900 | 4.4900 | 1,377,638 |
| Apr 24, 2024 | 4.6500 | 4.6600 | 4.5400 | 4.5700 | 4.5700 | 1,368,374 |
| Apr 23, 2024 | 4.5900 | 4.6400 | 4.5900 | 4.6200 | 4.6200 | 972,102 |
| Apr 22, 2024 | 4.6000 | 4.6100 | 4.5400 | 4.5800 | 4.5800 | 1,258,905 |
| Apr 19, 2024 | 4.5600 | 4.5900 | 4.5200 | 4.5500 | 4.5500 | 3,744,210 |
| Apr 18, 2024 | 4.5400 | 4.6200 | 4.5400 | 4.6000 | 4.6000 | 1,243,379 |
| Apr 17, 2024 | 4.5500 | 4.6100 | 4.5250 | 4.5900 | 4.5900 | 1,959,873 |
| Apr 16, 2024 | 4.6500 | 4.6600 | 4.5200 | 4.5400 | 4.5400 | 2,715,807 |
| Apr 15, 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 2,245,113 |
| Apr 12, 2024 | 4.8600 | 4.8850 | 4.8200 | 4.8200 | 4.8200 | 1,551,180 |
| Apr 11, 2024 | 4.8300 | 4.8700 | 4.8300 | 4.8700 | 4.8700 | 6,743,771 |
| Apr 10, 2024 | 4.9000 | 4.9300 | 4.8700 | 4.9100 | 4.9100 | 1,920,848 |
| Apr 9, 2024 | 4.8400 | 4.8600 | 4.8200 | 4.8600 | 4.8600 | 1,660,720 |
| Apr 8, 2024 | 4.8500 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 1,168,617 |
| Apr 5, 2024 | 4.8200 | 4.8800 | 4.7700 | 4.8400 | 4.8400 | 4,752,158 |
| Apr 4, 2024 | 4.9000 | 4.9100 | 4.8600 | 4.8800 | 4.8800 | 2,569,745 |
| Apr 3, 2024 | 4.9800 | 4.9900 | 4.8650 | 4.8900 | 4.8900 | 2,244,231 |
| Apr 2, 2024 | 0.1000 Dividend | |||||
| Apr 2, 2024 | 5.0200 | 5.0750 | 4.9900 | 5.0300 | 5.0300 | 3,206,475 |
| Mar 28, 2024 | 5.0700 | 5.1500 | 5.0400 | 5.1500 | 5.0500 | 5,039,353 |
| Mar 27, 2024 | 4.9700 | 5.0700 | 4.9600 | 5.0500 | 4.9519 | 2,230,848 |
| Mar 26, 2024 | 4.9600 | 4.9900 | 4.9400 | 4.9600 | 4.8637 | 1,669,600 |
| Mar 25, 2024 | 4.9500 | 5.0000 | 4.9500 | 4.9600 | 4.8637 | 1,852,248 |
| Mar 22, 2024 | 4.9800 | 5.0000 | 4.9250 | 4.9500 | 4.8539 | 1,802,254 |
| Mar 21, 2024 | 4.9500 | 5.0200 | 4.9200 | 5.0200 | 4.9225 | 2,705,376 |
| Mar 20, 2024 | 4.9100 | 4.9500 | 4.8800 | 4.9200 | 4.8245 | 2,666,775 |
| Mar 19, 2024 | 4.9000 | 4.9400 | 4.8700 | 4.9100 | 4.8147 | 2,990,910 |
| Mar 18, 2024 | 4.8900 | 4.9200 | 4.8100 | 4.8900 | 4.7950 | 3,728,449 |
| Mar 15, 2024 | 4.7600 | 4.8700 | 4.7000 | 4.8700 | 4.7754 | 26,267,234 |
| Mar 14, 2024 | 4.7900 | 4.8100 | 4.7400 | 4.7900 | 4.6970 | 3,331,721 |
| Mar 13, 2024 | 4.8200 | 4.8500 | 4.7700 | 4.8100 | 4.7166 | 4,098,001 |
| Mar 12, 2024 | 4.7500 | 4.8300 | 4.7500 | 4.8300 | 4.7362 | 2,641,160 |
| Mar 11, 2024 | 4.8000 | 4.8100 | 4.7400 | 4.7600 | 4.6676 | 3,608,194 |
| Mar 8, 2024 | 4.9300 | 4.9500 | 4.8000 | 4.8300 | 4.7362 | 4,844,204 |
| Mar 7, 2024 | 4.9800 | 4.9800 | 4.8300 | 4.8800 | 4.7852 | 3,420,473 |
| Mar 6, 2024 | 5.0000 | 5.0000 | 4.8400 | 4.9000 | 4.8049 | 6,197,042 |
| Mar 5, 2024 | 5.0100 | 5.0300 | 4.9600 | 5.0100 | 4.9127 | 5,696,475 |
| Mar 4, 2024 | 5.0000 | 5.0500 | 4.9150 | 5.0300 | 4.9323 | 3,841,237 |
| Mar 1, 2024 | 5.0200 | 5.0300 | 4.9500 | 5.0000 | 4.9029 | 5,773,836 |
| Feb 29, 2024 | 4.9000 | 5.0900 | 4.8200 | 4.9500 | 4.8539 | 11,408,028 |
| Feb 28, 2024 | 4.7800 | 4.7800 | 4.6950 | 4.7400 | 4.6480 | 3,026,360 |
| Feb 27, 2024 | 4.7100 | 4.8150 | 4.7100 | 4.7500 | 4.6578 | 4,469,031 |
| Feb 26, 2024 | 4.7100 | 4.7500 | 4.6600 | 4.7000 | 4.6087 | 1,911,838 |
| Feb 23, 2024 | 4.7300 | 4.7500 | 4.6800 | 4.7000 | 4.6087 | 1,650,295 |
| Feb 22, 2024 | 4.7500 | 4.7700 | 4.6800 | 4.6900 | 4.5989 | 2,904,565 |
| Feb 21, 2024 | 4.7400 | 4.7800 | 4.7000 | 4.7500 | 4.6578 | 3,376,027 |
| Feb 20, 2024 | 4.7200 | 4.7900 | 4.7000 | 4.7600 | 4.6676 | 1,835,646 |
| Feb 19, 2024 | 4.7500 | 4.7600 | 4.6800 | 4.7400 | 4.6480 | 2,500,938 |
| Feb 16, 2024 | 4.7800 | 4.7900 | 4.7100 | 4.7400 | 4.6480 | 2,650,981 |
| Feb 15, 2024 | 4.7500 | 4.8050 | 4.7100 | 4.7500 | 4.6578 | 2,593,785 |
| Feb 14, 2024 | 4.7200 | 4.7300 | 4.6500 | 4.7200 | 4.6283 | 3,104,090 |
| Feb 13, 2024 | 4.7500 | 4.8450 | 4.7100 | 4.8000 | 4.7068 | 4,460,652 |
| Feb 12, 2024 | 4.6600 | 4.7700 | 4.6500 | 4.7500 | 4.6578 | 3,305,192 |
| Feb 9, 2024 | 4.6200 | 4.6500 | 4.5400 | 4.6500 | 4.5597 | 3,498,826 |
| Feb 8, 2024 | 4.5500 | 4.6500 | 4.5350 | 4.6100 | 4.5205 | 4,796,481 |
| Feb 7, 2024 | 4.4300 | 4.5500 | 4.3850 | 4.5400 | 4.4518 | 3,971,108 |
| Feb 6, 2024 | 4.3300 | 4.4500 | 4.3200 | 4.4400 | 4.3538 | 3,406,697 |
| Feb 5, 2024 | 4.3700 | 4.3900 | 4.3000 | 4.3400 | 4.2557 | 3,233,433 |
| Feb 2, 2024 | 4.4100 | 4.4200 | 4.3600 | 4.4000 | 4.3146 | 2,947,838 |
| Feb 1, 2024 | 4.4000 | 4.4050 | 4.3300 | 4.3900 | 4.3048 | 1,646,900 |
| Jan 31, 2024 | 4.3700 | 4.4200 | 4.2850 | 4.4200 | 4.3342 | 4,364,649 |
| Jan 30, 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3700 | 4.2851 | 2,250,205 |
| Jan 29, 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3900 | 4.3048 | 2,118,692 |
| Jan 25, 2024 | 4.4300 | 4.4300 | 4.3300 | 4.4100 | 4.3244 | 2,292,096 |
| Jan 24, 2024 | 4.4300 | 4.4500 | 4.3900 | 4.4400 | 4.3538 | 1,969,920 |
| Jan 23, 2024 | 4.4000 | 4.4400 | 4.3600 | 4.4400 | 4.3538 | 2,538,107 |
| Jan 22, 2024 | 4.3900 | 4.4300 | 4.3600 | 4.3900 | 4.3048 | 3,468,441 |
| Jan 19, 2024 | 4.2900 | 4.3300 | 4.2600 | 4.3000 | 4.2165 | 2,856,769 |
| Jan 18, 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2700 | 4.1871 | 2,189,131 |
| Jan 17, 2024 | 4.2500 | 4.2750 | 4.2100 | 4.2500 | 4.1675 | 2,011,969 |
| Jan 16, 2024 | 4.2500 | 4.3200 | 4.2350 | 4.2600 | 4.1773 | 3,020,163 |
| Jan 15, 2024 | 4.2300 | 4.3300 | 4.2200 | 4.3050 | 4.2214 | 939,588 |
| Jan 12, 2024 | 4.2100 | 4.2500 | 4.1700 | 4.2400 | 4.1577 | 1,864,868 |
| Jan 11, 2024 | 4.2000 | 4.2500 | 4.1800 | 4.2300 | 4.1479 | 2,197,380 |
| Jan 10, 2024 | 4.1500 | 4.2300 | 4.1500 | 4.1900 | 4.1086 | 2,011,338 |
| Jan 9, 2024 | 4.1200 | 4.1600 | 4.1000 | 4.1500 | 4.0694 | 1,848,550 |
| Jan 8, 2024 | 4.0800 | 4.1100 | 4.0550 | 4.0700 | 3.9910 | 985,564 |
| Jan 5, 2024 | 4.1100 | 4.1200 | 4.0600 | 4.0800 | 4.0008 | 1,955,108 |
| Jan 4, 2024 | 4.1200 | 4.1200 | 4.0700 | 4.1100 | 4.0302 | 1,351,422 |
| Jan 3, 2024 | 4.1300 | 4.1550 | 4.1000 | 4.1200 | 4.0400 | 1,389,063 |
| Jan 2, 2024 | 4.1900 | 4.2000 | 4.1500 | 4.1900 | 4.1086 | 1,154,500 |
| Dec 29, 2023 | 4.2100 | 4.2200 | 4.1700 | 4.2000 | 4.1184 | 1,272,561 |
| Dec 28, 2023 | 4.1900 | 4.2200 | 4.1750 | 4.2000 | 4.1184 | 2,051,916 |
| Dec 27, 2023 | 4.1300 | 4.1900 | 4.1300 | 4.1500 | 4.0694 | 1,828,404 |
| Dec 22, 2023 | 4.1000 | 4.1300 | 4.0700 | 4.0900 | 4.0106 | 2,457,650 |
| Dec 21, 2023 | 4.0900 | 4.1150 | 4.0600 | 4.1000 | 4.0204 | 1,929,974 |
| Dec 20, 2023 | 4.1200 | 4.1500 | 4.0600 | 4.0900 | 4.0106 | 1,884,471 |
| Dec 19, 2023 | 4.0600 | 4.1000 | 4.0200 | 4.0900 | 4.0106 | 2,252,076 |
| Dec 18, 2023 | 4.0200 | 4.0850 | 4.0000 | 4.0500 | 3.9714 | 2,919,633 |
| Dec 15, 2023 | 4.0500 | 4.0500 | 3.9650 | 4.0200 | 3.9419 | 4,671,630 |
| Dec 14, 2023 | 4.0400 | 4.0400 | 3.9900 | 4.0300 | 3.9517 | 3,457,098 |
| Dec 13, 2023 | 3.9500 | 3.9800 | 3.9300 | 3.9500 | 3.8733 | 2,253,905 |
| Dec 12, 2023 | 3.9100 | 3.9500 | 3.8800 | 3.9400 | 3.8635 | 2,285,429 |
| Dec 11, 2023 | 3.8900 | 3.9100 | 3.8700 | 3.9000 | 3.8243 | 1,815,480 |
| Dec 8, 2023 | 3.8200 | 3.8900 | 3.8100 | 3.8900 | 3.8145 | 1,292,566 |
| Dec 7, 2023 | 3.8900 | 3.9200 | 3.8600 | 3.8600 | 3.7850 | 1,934,391 |
| Dec 6, 2023 | 3.7900 | 3.9000 | 3.7800 | 3.8800 | 3.8047 | 2,736,811 |
| Dec 5, 2023 | 3.8000 | 3.8000 | 3.7400 | 3.7800 | 3.7066 | 1,226,302 |
| Dec 4, 2023 | 3.8200 | 3.8400 | 3.7700 | 3.8100 | 3.7360 | 1,678,122 |
| Dec 1, 2023 | 3.8700 | 3.8900 | 3.7200 | 3.7800 | 3.7066 | 3,526,972 |
| Nov 30, 2023 | 3.7700 | 3.9300 | 3.7600 | 3.9300 | 3.8537 | 6,102,100 |
| Nov 29, 2023 | 3.5900 | 3.7600 | 3.5700 | 3.7600 | 3.6870 | 4,444,940 |
| Nov 28, 2023 | 3.5700 | 3.6500 | 3.5700 | 3.6100 | 3.5399 | 1,266,192 |
| Nov 27, 2023 | 3.6200 | 3.6200 | 3.5650 | 3.5700 | 3.5007 | 1,022,139 |
| Nov 24, 2023 | 3.6100 | 3.6100 | 3.5100 | 3.5900 | 3.5203 | 1,671,274 |
| Nov 23, 2023 | 3.6900 | 3.7000 | 3.5800 | 3.6000 | 3.5301 | 3,570,568 |
| Nov 22, 2023 | 3.7200 | 3.7500 | 3.7150 | 3.7200 | 3.6478 | 1,215,878 |
| Nov 21, 2023 | 3.7800 | 3.7800 | 3.7100 | 3.7400 | 3.6674 | 1,036,548 |
| Nov 20, 2023 | 3.7500 | 3.7900 | 3.7400 | 3.7700 | 3.6968 | 934,134 |
| Nov 17, 2023 | 3.8000 | 3.8000 | 3.7300 | 3.7500 | 3.6772 | 850,591 |
| Nov 16, 2023 | 3.7800 | 3.8500 | 3.7700 | 3.8100 | 3.7360 | 2,668,278 |
| Nov 15, 2023 | 3.7000 | 3.7850 | 3.6900 | 3.7700 | 3.6968 | 2,482,850 |
| Nov 14, 2023 | 3.7000 | 3.7000 | 3.6400 | 3.6500 | 3.5791 | 1,983,631 |
| Nov 13, 2023 | 3.7200 | 3.7300 | 3.6500 | 3.6700 | 3.5987 | 1,260,551 |
| Nov 10, 2023 | 3.6800 | 3.7200 | 3.6800 | 3.7000 | 3.6282 | 641,034 |
| Nov 9, 2023 | 3.6900 | 3.7400 | 3.6800 | 3.7100 | 3.6380 | 872,722 |
| Nov 8, 2023 | 3.7300 | 3.7450 | 3.6800 | 3.6800 | 3.6085 | 1,564,716 |
| Nov 7, 2023 | 3.7300 | 3.7700 | 3.7100 | 3.7400 | 3.6674 | 1,368,741 |
| Nov 6, 2023 | 3.7200 | 3.7500 | 3.7050 | 3.7400 | 3.6674 | 1,736,709 |
| Nov 3, 2023 | 3.7000 | 3.7250 | 3.6700 | 3.6900 | 3.6183 | 1,673,253 |
| Nov 2, 2023 | 3.6200 | 3.6900 | 3.5900 | 3.6700 | 3.5987 | 1,604,933 |
| Nov 1, 2023 | 3.6600 | 3.6900 | 3.5800 | 3.5900 | 3.5203 | 3,196,610 |
| Oct 31, 2023 | 3.6900 | 3.7200 | 3.6300 | 3.6700 | 3.5987 | 3,521,893 |
| Oct 30, 2023 | 3.6800 | 3.7100 | 3.6200 | 3.6700 | 3.5987 | 2,745,305 |
| Oct 27, 2023 | 3.4800 | 3.7400 | 3.4400 | 3.7200 | 3.6478 | 5,708,135 |
| Oct 26, 2023 | 3.5300 | 3.5800 | 3.5050 | 3.5500 | 3.4811 | 2,193,266 |
| Oct 25, 2023 | 3.5400 | 3.6000 | 3.5400 | 3.5500 | 3.4811 | 2,013,987 |
| Oct 24, 2023 | 3.5500 | 3.5600 | 3.5200 | 3.5200 | 3.4517 | 1,374,621 |
| Oct 23, 2023 | 3.5000 | 3.5550 | 3.5000 | 3.5500 | 3.4811 | 2,026,214 |
| Oct 20, 2023 | 3.5400 | 3.5600 | 3.4900 | 3.5300 | 3.4615 | 2,487,681 |
| Oct 19, 2023 | 3.5100 | 3.5900 | 3.4800 | 3.5700 | 3.5007 | 3,069,709 |
| Oct 18, 2023 | 3.6800 | 3.6900 | 3.5300 | 3.5800 | 3.5105 | 4,094,615 |
| Oct 17, 2023 | 3.8000 | 3.8000 | 3.6600 | 3.6800 | 3.6085 | 4,502,432 |
| Oct 16, 2023 | 3.8700 | 3.8700 | 3.7400 | 3.7700 | 3.6968 | 7,314,673 |
| Oct 13, 2023 | 0.1200 Dividend | |||||
| Oct 13, 2023 | 3.9400 | 3.9400 | 3.8800 | 3.8800 | 3.8047 | 3,566,342 |
| Oct 12, 2023 | 4.0700 | 4.0700 | 4.0050 | 4.0600 | 3.8635 | 2,881,903 |
| Oct 11, 2023 | 4.0000 | 4.0600 | 4.0000 | 4.0600 | 3.8635 | 1,670,356 |
| Oct 10, 2023 | 3.9400 | 4.0000 | 3.9300 | 3.9900 | 3.7969 | 1,941,323 |
| Oct 9, 2023 | 3.9500 | 3.9600 | 3.9100 | 3.9300 | 3.7398 | 1,226,542 |
| Oct 6, 2023 | 3.9100 | 3.9500 | 3.9100 | 3.9400 | 3.7493 | 928,886 |
| Oct 5, 2023 | 3.8700 | 3.9300 | 3.8700 | 3.9100 | 3.7208 | 1,292,517 |
| Oct 4, 2023 | 3.8300 | 3.8700 | 3.7900 | 3.8700 | 3.6827 | 2,389,606 |
| Oct 3, 2023 | 3.8100 | 3.8500 | 3.7600 | 3.8400 | 3.6541 | 2,721,407 |
| Oct 2, 2023 | 3.9100 | 3.9300 | 3.8300 | 3.8300 | 3.6446 | 2,258,107 |
| Sep 29, 2023 | 3.8700 | 3.8800 | 3.8200 | 3.8700 | 3.6827 | 2,583,364 |
| Sep 28, 2023 | 3.8400 | 3.8600 | 3.8150 | 3.8300 | 3.6446 | 1,108,127 |
| Sep 27, 2023 | 3.8500 | 3.8800 | 3.8400 | 3.8500 | 3.6637 | 1,341,483 |
| Sep 26, 2023 | 3.9100 | 3.9300 | 3.8600 | 3.8700 | 3.6827 | 1,427,603 |
| Sep 25, 2023 | 3.8800 | 3.9300 | 3.8700 | 3.9100 | 3.7208 | 1,511,664 |
| Sep 22, 2023 | 3.8700 | 3.8800 | 3.8400 | 3.8700 | 3.6827 | 3,161,287 |
| Sep 21, 2023 | 3.9300 | 3.9700 | 3.9050 | 3.9100 | 3.7208 | 3,255,060 |
| Sep 20, 2023 | 3.9600 | 3.9900 | 3.9300 | 3.9400 | 3.7493 | 3,441,098 |
| Sep 19, 2023 | 4.0300 | 4.0300 | 3.9600 | 3.9700 | 3.7779 | 3,284,051 |
| Sep 18, 2023 | 4.0800 | 4.1000 | 4.0450 | 4.0500 | 3.8540 | 1,758,811 |
| Sep 15, 2023 | 4.1000 | 4.1400 | 4.0600 | 4.0800 | 3.8825 | 11,383,370 |
| Sep 14, 2023 | 4.0500 | 4.0900 | 4.0300 | 4.0400 | 3.8445 | 1,829,743 |
| Sep 13, 2023 | 4.0900 | 4.1300 | 4.0300 | 4.0600 | 3.8635 | 2,532,049 |
| Sep 12, 2023 | 4.0600 | 4.1400 | 4.0300 | 4.0900 | 3.8920 | 4,004,789 |
| Sep 11, 2023 | 4.0100 | 4.0700 | 4.0000 | 4.0500 | 3.8540 | 3,023,373 |
| Sep 8, 2023 | 4.0400 | 4.0600 | 4.0050 | 4.0100 | 3.8159 | 2,163,995 |
| Sep 7, 2023 | 4.0400 | 4.0550 | 4.0000 | 4.0200 | 3.8254 | 2,452,296 |
| Sep 6, 2023 | 4.0100 | 4.0700 | 3.9900 | 4.0100 | 3.8159 | 5,581,419 |
| Sep 5, 2023 | 4.0600 | 4.0800 | 4.0200 | 4.0500 | 3.8540 | 2,266,359 |
| Sep 4, 2023 | 4.1300 | 4.1300 | 3.9700 | 4.0400 | 3.8445 | 3,861,236 |
| Sep 1, 2023 | 4.1100 | 4.2000 | 4.0200 | 4.1200 | 3.9206 | 7,113,887 |
| Aug 31, 2023 | 3.7800 | 4.0600 | 3.7200 | 4.0400 | 3.8445 | 8,113,074 |
| Aug 30, 2023 | 3.8200 | 3.8500 | 3.7800 | 3.8400 | 3.6541 | 3,230,670 |
| Aug 29, 2023 | 3.8400 | 3.8450 | 3.7500 | 3.8100 | 3.6256 | 2,078,355 |
| Aug 28, 2023 | 3.8000 | 3.8200 | 3.7700 | 3.8200 | 3.6351 | 1,795,115 |
| Aug 25, 2023 | 3.7300 | 3.7750 | 3.7200 | 3.7600 | 3.5780 | 1,927,576 |
| Aug 24, 2023 | 3.8200 | 3.8200 | 3.7300 | 3.7700 | 3.5875 | 2,548,344 |
| Aug 23, 2023 | 3.7800 | 3.8600 | 3.7800 | 3.8100 | 3.6256 | 2,040,815 |
| Aug 22, 2023 | 3.7900 | 3.8000 | 3.7700 | 3.7900 | 3.6066 | 1,422,152 |
| Aug 21, 2023 | 3.7500 | 3.8000 | 3.7500 | 3.7700 | 3.5875 | 1,655,507 |
| Aug 18, 2023 | 3.7400 | 3.7700 | 3.7200 | 3.7500 | 3.5685 | 3,669,229 |
| Aug 17, 2023 | 3.7800 | 3.8000 | 3.7400 | 3.7700 | 3.5875 | 2,317,785 |
| Aug 16, 2023 | 3.8100 | 3.8400 | 3.7800 | 3.8000 | 3.6161 | 2,303,349 |
| Aug 15, 2023 | 3.8500 | 3.8600 | 3.8000 | 3.8200 | 3.6351 | 1,185,045 |
| Aug 14, 2023 | 3.8600 | 3.9100 | 3.8100 | 3.8500 | 3.6637 | 3,901,650 |
| Aug 11, 2023 | 3.7500 | 3.8900 | 3.7300 | 3.8700 | 3.6827 | 7,017,619 |
| Aug 10, 2023 | 3.7400 | 3.7500 | 3.7200 | 3.7500 | 3.5685 | 1,665,977 |
| Aug 9, 2023 | 3.7200 | 3.7600 | 3.7100 | 3.7400 | 3.5590 | 2,117,328 |
| Aug 8, 2023 | 3.7600 | 3.7700 | 3.7100 | 3.7200 | 3.5400 | 1,541,751 |
| Aug 7, 2023 | 3.7600 | 3.7900 | 3.7300 | 3.7600 | 3.5780 | 2,233,067 |
| Aug 4, 2023 | 3.7200 | 3.7500 | 3.6650 | 3.7400 | 3.5590 | 4,292,328 |
| Aug 3, 2023 | 3.7600 | 3.8050 | 3.7400 | 3.7700 | 3.5875 | 1,974,441 |
| Aug 2, 2023 | 3.7800 | 3.8100 | 3.7650 | 3.7700 | 3.5875 | 1,917,079 |
| Aug 1, 2023 | 3.7800 | 3.8200 | 3.7700 | 3.8000 | 3.6161 | 2,551,599 |
| Jul 31, 2023 | 3.7900 | 3.8200 | 3.7600 | 3.7800 | 3.5970 | 3,085,351 |
| Jul 28, 2023 | 3.7400 | 3.7750 | 3.7200 | 3.7700 | 3.5875 | 2,180,585 |
| Jul 27, 2023 | 3.6600 | 3.7700 | 3.6500 | 3.7500 | 3.5685 | 2,760,435 |
| Jul 26, 2023 | 3.6400 | 3.6750 | 3.6200 | 3.6400 | 3.4638 | 2,392,465 |
| Jul 25, 2023 | 3.6600 | 3.6900 | 3.6300 | 3.6400 | 3.4638 | 1,457,832 |
| Jul 24, 2023 | 3.6500 | 3.6900 | 3.6250 | 3.6500 | 3.4733 | 1,855,104 |
| Jul 21, 2023 | 3.6800 | 3.6800 | 3.6300 | 3.6600 | 3.4829 | 2,630,205 |
| Jul 20, 2023 | 3.7400 | 3.7600 | 3.6700 | 3.6700 | 3.4924 | 4,055,894 |
| Jul 19, 2023 | 3.7000 | 3.7700 | 3.6850 | 3.7200 | 3.5400 | 3,413,525 |
| Jul 18, 2023 | 3.7100 | 3.7150 | 3.6700 | 3.6800 | 3.5019 | 3,086,216 |
| Jul 17, 2023 | 3.6900 | 3.7200 | 3.6500 | 3.7100 | 3.5304 | 2,896,330 |
| Jul 14, 2023 | 3.6900 | 3.7600 | 3.6850 | 3.6900 | 3.5114 | 4,788,845 |
| Jul 13, 2023 | 3.6500 | 3.6800 | 3.6300 | 3.6700 | 3.4924 | 4,111,025 |
| Jul 12, 2023 | 3.5700 | 3.6100 | 3.5600 | 3.6000 | 3.4258 | 2,688,170 |
| Jul 11, 2023 | 3.5300 | 3.5500 | 3.5150 | 3.5400 | 3.3687 | 2,615,768 |
| Jul 10, 2023 | 3.5000 | 3.5100 | 3.4650 | 3.4900 | 3.3211 | 2,535,509 |
| Jul 7, 2023 | 3.4700 | 3.4800 | 3.4350 | 3.4800 | 3.3116 | 2,126,640 |
| Jul 6, 2023 | 3.5200 | 3.5400 | 3.4900 | 3.5100 | 3.3401 | 2,570,977 |
| Jul 5, 2023 | 3.5700 | 3.5800 | 3.5500 | 3.5700 | 3.3972 | 1,517,311 |
| Jul 4, 2023 | 3.5500 | 3.5800 | 3.5200 | 3.5600 | 3.3877 | 2,990,737 |
| Jul 3, 2023 | 3.5200 | 3.5700 | 3.5100 | 3.5700 | 3.3972 | 5,778,857 |
| Jun 30, 2023 | 3.4600 | 3.5100 | 3.4400 | 3.4800 | 3.3116 | 4,739,017 |
| Jun 29, 2023 | 3.4500 | 3.4700 | 3.4150 | 3.4700 | 3.3021 | 4,601,751 |
| Jun 28, 2023 | 3.2300 | 3.4350 | 3.2300 | 3.4100 | 3.2450 | 7,283,878 |
| Jun 27, 2023 | 3.2100 | 3.2500 | 3.2100 | 3.2500 | 3.0927 | 3,038,086 |
| Jun 26, 2023 | 3.2200 | 3.2300 | 3.2000 | 3.2000 | 3.0451 | 3,225,163 |
| Jun 23, 2023 | 3.2200 | 3.2500 | 3.2150 | 3.2200 | 3.0642 | 2,938,515 |
| Jun 22, 2023 | 3.2500 | 3.2500 | 3.2100 | 3.2300 | 3.0737 | 3,647,683 |
| Jun 21, 2023 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.0832 | 10,145,508 |
| Jun 20, 2023 | 3.2900 | 3.3200 | 3.2550 | 3.3200 | 3.1593 | 3,570,818 |
| Jun 19, 2023 | 3.2800 | 3.3100 | 3.2700 | 3.3000 | 3.1403 | 2,744,430 |
| Jun 16, 2023 | 3.2700 | 3.3200 | 3.2600 | 3.2700 | 3.1117 | 8,691,833 |
| Jun 15, 2023 | 3.2000 | 3.2800 | 3.2000 | 3.2700 | 3.1117 | 5,064,642 |
| Jun 14, 2023 | 3.2200 | 3.2400 | 3.2100 | 3.2100 | 3.0546 | 4,656,892 |
| Jun 13, 2023 | 3.2200 | 3.2300 | 3.1900 | 3.2000 | 3.0451 | 4,763,820 |
| Jun 9, 2023 | 3.2300 | 3.2400 | 3.2000 | 3.2100 | 3.0546 | 3,438,431 |
| Jun 8, 2023 | 3.2300 | 3.2700 | 3.1800 | 3.2300 | 3.0737 | 6,063,980 |
| Jun 7, 2023 | 3.3100 | 3.3550 | 3.3100 | 3.3200 | 3.1593 | 5,125,004 |
| Jun 6, 2023 | 3.3700 | 3.3800 | 3.3000 | 3.3000 | 3.1403 | 17,681,805 |
| Jun 5, 2023 | 3.4100 | 3.4400 | 3.3900 | 3.4100 | 3.2450 | 4,274,483 |
| Jun 2, 2023 | 3.3300 | 3.3700 | 3.3200 | 3.3600 | 3.1974 | 3,582,024 |
| Jun 1, 2023 | 3.3200 | 3.3700 | 3.3100 | 3.3600 | 3.1974 | 3,800,522 |
| May 31, 2023 | 3.4500 | 3.4500 | 3.3400 | 3.3700 | 3.2069 | 9,211,840 |
| May 30, 2023 | 3.4800 | 3.5300 | 3.4600 | 3.4700 | 3.3021 | 4,172,370 |
| May 29, 2023 | 3.5200 | 3.5200 | 3.4600 | 3.5000 | 3.3306 | 3,293,326 |
| May 26, 2023 | 3.4600 | 3.5000 | 3.4500 | 3.4900 | 3.3211 | 2,425,236 |
| May 25, 2023 | 3.4600 | 3.5000 | 3.4250 | 3.4700 | 3.3021 | 4,075,623 |
| May 24, 2023 | 3.5600 | 3.5600 | 3.4700 | 3.4900 | 3.3211 | 5,812,993 |
| May 23, 2023 | 3.6000 | 3.6100 | 3.5700 | 3.5900 | 3.4162 | 1,757,615 |
| May 22, 2023 | 3.6400 | 3.6400 | 3.5850 | 3.6000 | 3.4258 | 1,909,808 |
| May 19, 2023 | 3.6200 | 3.6600 | 3.6150 | 3.6400 | 3.4638 | 3,238,110 |
| May 18, 2023 | 3.6200 | 3.6300 | 3.6000 | 3.6000 | 3.4258 | 3,106,327 |
| May 17, 2023 | 3.6000 | 3.6300 | 3.5900 | 3.6000 | 3.4258 | 1,553,206 |
| May 16, 2023 | 3.6500 | 3.6500 | 3.6050 | 3.6200 | 3.4448 | 1,728,546 |
| May 15, 2023 | 3.6600 | 3.6800 | 3.6400 | 3.6600 | 3.4829 | 1,202,268 |
| May 12, 2023 | 3.6500 | 3.6750 | 3.6400 | 3.6600 | 3.4829 | 1,298,489 |
| May 11, 2023 | 3.6700 | 3.6800 | 3.6200 | 3.6400 | 3.4638 | 1,611,178 |
| May 10, 2023 | 3.6500 | 3.6800 | 3.6300 | 3.6600 | 3.4829 | 1,978,319 |
| May 9, 2023 | 3.6600 | 3.6900 | 3.6400 | 3.6600 | 3.4829 | 2,797,577 |
| May 8, 2023 | 3.6200 | 3.6800 | 3.6200 | 3.6700 | 3.4924 | 2,913,539 |
| May 5, 2023 | 3.6000 | 3.6200 | 3.5800 | 3.6000 | 3.4258 | 1,420,903 |
| May 4, 2023 | 3.5600 | 3.5950 | 3.5400 | 3.5900 | 3.4162 | 2,389,857 |
| May 3, 2023 | 3.5800 | 3.6000 | 3.5600 | 3.5700 | 3.3972 | 2,865,947 |
| May 2, 2023 | 3.6200 | 3.6500 | 3.5800 | 3.6000 | 3.4258 | 3,563,828 |
| May 1, 2023 | 3.6500 | 3.6600 | 3.6250 | 3.6400 | 3.4638 | 2,878,997 |
| Apr 28, 2023 | 3.6400 | 3.6500 | 3.6100 | 3.6100 | 3.4353 | 2,791,146 |
| Apr 27, 2023 | 3.6300 | 3.6400 | 3.6000 | 3.6000 | 3.4258 | 3,400,455 |
| Apr 26, 2023 | 3.6300 | 3.6800 | 3.6300 | 3.6400 | 3.4638 | 3,587,353 |
Related Tickers
JBH.AX JB Hi-Fi Limited
60.52
-1.27%
SUL.AX Super Retail Group Limited
14.37
-3.43%
NCK.AX Nick Scali Limited
15.85
+12.65%
ADH.AX Adairs Limited
2.1100
-0.94%
BAP.AX Bapcor Limited
5.65
-1.40%
BLX.AX Beacon Lighting Group Limited
2.9500
+2.79%
LOV.AX Lovisa Holdings Limited
30.37
-1.94%
BBN.AX Baby Bunting Group Limited
1.8300
0.00%
JYC.AX Joyce Corporation Ltd
4.0600
-2.17%
SSG.AX Shaver Shop Group Limited
1.1470
-0.26%