ASX - Delayed Quote • AUD
Qube Holdings Limited (QUB.AX)
As of 1:04 PM GMT+10. Market Open.
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 29, 2024 | 3.3000 | 3.3300 | 3.2750 | 3.3200 | 3.3200 | 624,420 |
| Apr 26, 2024 | 3.3300 | 3.3300 | 3.2500 | 3.2500 | 3.2500 | 1,672,333 |
| Apr 24, 2024 | 3.3900 | 3.4050 | 3.3400 | 3.3500 | 3.3500 | 2,317,944 |
| Apr 23, 2024 | 3.3600 | 3.3800 | 3.3400 | 3.3600 | 3.3600 | 5,322,677 |
| Apr 22, 2024 | 3.3500 | 3.3700 | 3.3200 | 3.3600 | 3.3600 | 2,597,490 |
| Apr 19, 2024 | 3.2700 | 3.2800 | 3.2350 | 3.2700 | 3.2700 | 2,761,296 |
| Apr 18, 2024 | 3.3000 | 3.3200 | 3.2800 | 3.3000 | 3.3000 | 1,601,698 |
| Apr 17, 2024 | 3.2600 | 3.2800 | 3.2500 | 3.2700 | 3.2700 | 1,802,584 |
| Apr 16, 2024 | 3.2700 | 3.2850 | 3.2300 | 3.2500 | 3.2500 | 1,891,124 |
| Apr 15, 2024 | 3.3600 | 3.3700 | 3.3050 | 3.3100 | 3.3100 | 1,659,908 |
| Apr 12, 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3500 | 3.3500 | 1,640,008 |
| Apr 11, 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3300 | 3.3300 | 1,320,092 |
| Apr 10, 2024 | 3.3700 | 3.3950 | 3.3500 | 3.3600 | 3.3600 | 1,124,230 |
| Apr 9, 2024 | 3.3700 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 1,896,107 |
| Apr 8, 2024 | 3.3500 | 3.4000 | 3.3500 | 3.3600 | 3.3600 | 2,013,384 |
| Apr 5, 2024 | 3.3200 | 3.3650 | 3.2900 | 3.3500 | 3.3500 | 1,452,045 |
| Apr 4, 2024 | 3.3300 | 3.3500 | 3.3000 | 3.3400 | 3.3400 | 1,232,226 |
| Apr 3, 2024 | 3.3000 | 3.3500 | 3.2900 | 3.3100 | 3.3100 | 1,913,173 |
| Apr 2, 2024 | 3.3700 | 3.4100 | 3.3600 | 3.3800 | 3.3800 | 2,034,691 |
| Mar 28, 2024 | 3.3300 | 3.4400 | 3.3200 | 3.4100 | 3.4100 | 5,347,929 |
| Mar 27, 2024 | 3.2700 | 3.3100 | 3.2550 | 3.3100 | 3.3100 | 2,252,618 |
| Mar 26, 2024 | 3.2600 | 3.3000 | 3.2400 | 3.2700 | 3.2700 | 1,825,269 |
| Mar 25, 2024 | 3.2600 | 3.2900 | 3.2450 | 3.2700 | 3.2700 | 6,988,897 |
| Mar 22, 2024 | 3.2200 | 3.2500 | 3.1800 | 3.2400 | 3.2400 | 8,454,144 |
| Mar 21, 2024 | 3.2300 | 3.2800 | 3.1900 | 3.2600 | 3.2600 | 5,776,310 |
| Mar 20, 2024 | 3.1800 | 3.2000 | 3.1200 | 3.1600 | 3.1600 | 3,058,271 |
| Mar 19, 2024 | 3.2200 | 3.2200 | 3.1750 | 3.1900 | 3.1900 | 1,827,791 |
| Mar 18, 2024 | 3.2500 | 3.2700 | 3.2100 | 3.2200 | 3.2200 | 3,121,374 |
| Mar 15, 2024 | 3.2700 | 3.2800 | 3.2400 | 3.2500 | 3.2500 | 5,173,956 |
| Mar 14, 2024 | 3.2900 | 3.3200 | 3.2900 | 3.3100 | 3.3100 | 2,308,700 |
| Mar 13, 2024 | 3.3300 | 3.3300 | 3.2900 | 3.2900 | 3.2900 | 1,467,419 |
| Mar 12, 2024 | 3.2500 | 3.3200 | 3.2350 | 3.3200 | 3.3200 | 2,209,996 |
| Mar 11, 2024 | 3.2800 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 1,352,069 |
| Mar 8, 2024 | 3.3000 | 3.3300 | 3.2700 | 3.3200 | 3.3200 | 2,165,004 |
| Mar 7, 2024 | 3.2500 | 3.2800 | 3.2300 | 3.2700 | 3.2700 | 3,205,823 |
| Mar 6, 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2300 | 3.2300 | 4,129,596 |
| Mar 5, 2024 | 0.0400 Dividend | |||||
| Mar 5, 2024 | 3.2300 | 3.2300 | 3.1600 | 3.2200 | 3.2200 | 2,675,186 |
| Mar 4, 2024 | 3.2600 | 3.2600 | 3.2100 | 3.2400 | 3.2000 | 1,730,072 |
| Mar 1, 2024 | 3.2800 | 3.2900 | 3.2300 | 3.2600 | 3.2198 | 2,433,671 |
| Feb 29, 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2500 | 3.2099 | 5,878,350 |
| Feb 28, 2024 | 3.2300 | 3.2800 | 3.2000 | 3.2600 | 3.2198 | 2,534,917 |
| Feb 27, 2024 | 3.2000 | 3.2300 | 3.1700 | 3.2100 | 3.1704 | 3,294,190 |
| Feb 26, 2024 | 3.2500 | 3.2900 | 3.1850 | 3.2200 | 3.1802 | 3,139,167 |
| Feb 23, 2024 | 3.3200 | 3.3600 | 3.2600 | 3.2600 | 3.2198 | 4,248,786 |
| Feb 22, 2024 | 3.3700 | 3.4700 | 3.3200 | 3.3600 | 3.3185 | 3,398,560 |
| Feb 21, 2024 | 3.3400 | 3.3600 | 3.3100 | 3.3400 | 3.2988 | 2,243,656 |
| Feb 20, 2024 | 3.3000 | 3.3300 | 3.2800 | 3.3300 | 3.2889 | 1,896,763 |
| Feb 19, 2024 | 3.3000 | 3.3200 | 3.2900 | 3.3000 | 3.2593 | 1,168,561 |
| Feb 16, 2024 | 3.3700 | 3.3700 | 3.2900 | 3.3000 | 3.2593 | 2,142,682 |
| Feb 15, 2024 | 3.2700 | 3.3100 | 3.2600 | 3.3100 | 3.2691 | 2,361,505 |
| Feb 14, 2024 | 3.3000 | 3.3050 | 3.2300 | 3.2600 | 3.2198 | 2,878,402 |
| Feb 13, 2024 | 3.3500 | 3.3600 | 3.3100 | 3.3400 | 3.2988 | 3,186,292 |
| Feb 12, 2024 | 3.3100 | 3.3600 | 3.3000 | 3.3300 | 3.2889 | 2,689,614 |
| Feb 9, 2024 | 3.2600 | 3.3000 | 3.2400 | 3.3000 | 3.2593 | 3,396,973 |
| Feb 8, 2024 | 3.2900 | 3.3000 | 3.2500 | 3.2700 | 3.2296 | 5,522,552 |
| Feb 7, 2024 | 3.2500 | 3.2700 | 3.2250 | 3.2700 | 3.2296 | 5,506,636 |
| Feb 6, 2024 | 3.2500 | 3.2750 | 3.2300 | 3.2500 | 3.2099 | 2,828,202 |
| Feb 5, 2024 | 3.2800 | 3.3000 | 3.2650 | 3.2700 | 3.2296 | 923,040 |
| Feb 2, 2024 | 3.2600 | 3.3200 | 3.2450 | 3.3200 | 3.2790 | 4,779,632 |
| Feb 1, 2024 | 3.2700 | 3.2800 | 3.2050 | 3.2300 | 3.1901 | 2,346,372 |
| Jan 31, 2024 | 3.2700 | 3.2800 | 3.2300 | 3.2800 | 3.2395 | 4,029,751 |
| Jan 30, 2024 | 3.2700 | 3.2700 | 3.2400 | 3.2700 | 3.2296 | 1,637,520 |
| Jan 29, 2024 | 3.3000 | 3.3200 | 3.2600 | 3.2700 | 3.2296 | 2,448,283 |
| Jan 25, 2024 | 3.2900 | 3.2900 | 3.2550 | 3.2800 | 3.2395 | 1,540,086 |
| Jan 24, 2024 | 3.2800 | 3.2900 | 3.2550 | 3.2600 | 3.2198 | 1,404,140 |
| Jan 23, 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2800 | 3.2395 | 2,177,517 |
| Jan 22, 2024 | 3.2700 | 3.3000 | 3.2700 | 3.2800 | 3.2395 | 1,698,217 |
| Jan 19, 2024 | 3.2300 | 3.2500 | 3.2100 | 3.2400 | 3.2000 | 3,783,581 |
| Jan 18, 2024 | 3.1700 | 3.2000 | 3.1600 | 3.1800 | 3.1407 | 2,600,967 |
| Jan 17, 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2100 | 3.1704 | 1,976,499 |
| Jan 16, 2024 | 3.2100 | 3.2300 | 3.1700 | 3.1800 | 3.1407 | 1,229,108 |
| Jan 15, 2024 | 3.2100 | 3.2300 | 3.2000 | 3.2100 | 3.1704 | 533,018 |
| Jan 12, 2024 | 3.2100 | 3.2500 | 3.2000 | 3.2200 | 3.1802 | 1,916,124 |
| Jan 11, 2024 | 3.2700 | 3.2700 | 3.2350 | 3.2500 | 3.2099 | 1,380,967 |
| Jan 10, 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.2000 | 1,607,814 |
| Jan 9, 2024 | 3.2500 | 3.3000 | 3.2450 | 3.3000 | 3.2593 | 2,169,172 |
| Jan 8, 2024 | 3.2200 | 3.2400 | 3.2100 | 3.2100 | 3.1704 | 887,628 |
| Jan 5, 2024 | 3.2200 | 3.2500 | 3.2050 | 3.2400 | 3.2000 | 1,336,219 |
| Jan 4, 2024 | 3.2200 | 3.2200 | 3.1900 | 3.2200 | 3.1802 | 1,058,585 |
| Jan 3, 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2000 | 3.1605 | 1,215,043 |
| Jan 2, 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2500 | 3.2099 | 1,651,320 |
| Dec 29, 2023 | 3.2700 | 3.2700 | 3.2250 | 3.2400 | 3.2000 | 1,240,560 |
| Dec 28, 2023 | 3.2500 | 3.2600 | 3.2200 | 3.2600 | 3.2198 | 1,140,590 |
| Dec 27, 2023 | 3.2400 | 3.2500 | 3.2100 | 3.2200 | 3.1802 | 1,220,801 |
| Dec 22, 2023 | 3.2000 | 3.2200 | 3.1900 | 3.1900 | 3.1506 | 1,544,453 |
| Dec 21, 2023 | 3.2100 | 3.2200 | 3.1800 | 3.1900 | 3.1506 | 2,580,050 |
| Dec 20, 2023 | 3.2200 | 3.2200 | 3.1700 | 3.2100 | 3.1704 | 2,686,244 |
| Dec 19, 2023 | 3.1900 | 3.2000 | 3.1500 | 3.2000 | 3.1605 | 1,623,939 |
| Dec 18, 2023 | 3.1400 | 3.2000 | 3.1400 | 3.1800 | 3.1407 | 2,701,460 |
| Dec 15, 2023 | 3.2100 | 3.2250 | 3.1600 | 3.1800 | 3.1407 | 7,268,001 |
| Dec 14, 2023 | 3.2000 | 3.2000 | 3.1400 | 3.1600 | 3.1210 | 2,647,641 |
| Dec 13, 2023 | 3.1600 | 3.1600 | 3.1300 | 3.1600 | 3.1210 | 2,988,720 |
| Dec 12, 2023 | 3.0700 | 3.1500 | 3.0500 | 3.1500 | 3.1111 | 4,370,440 |
| Dec 11, 2023 | 3.1000 | 3.1200 | 3.0600 | 3.0700 | 3.0321 | 2,417,685 |
| Dec 8, 2023 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0420 | 2,090,593 |
| Dec 7, 2023 | 3.0300 | 3.0700 | 3.0100 | 3.0500 | 3.0123 | 3,169,604 |
| Dec 6, 2023 | 2.9700 | 3.0400 | 2.9500 | 3.0300 | 2.9926 | 4,716,827 |
| Dec 5, 2023 | 2.9600 | 2.9600 | 2.9200 | 2.9500 | 2.9136 | 1,952,985 |
| Dec 4, 2023 | 2.9400 | 2.9800 | 2.9300 | 2.9600 | 2.9235 | 2,520,549 |
| Dec 1, 2023 | 2.9000 | 2.9400 | 2.8900 | 2.9200 | 2.8840 | 3,289,111 |
| Nov 30, 2023 | 2.9000 | 2.9200 | 2.8900 | 2.9200 | 2.8840 | 4,088,825 |
| Nov 29, 2023 | 2.9200 | 2.9300 | 2.8700 | 2.8800 | 2.8444 | 1,980,621 |
| Nov 28, 2023 | 2.9400 | 2.9600 | 2.9100 | 2.9100 | 2.8741 | 7,503,559 |
| Nov 27, 2023 | 2.9500 | 2.9600 | 2.9150 | 2.9300 | 2.8938 | 1,396,325 |
| Nov 24, 2023 | 2.9300 | 2.9400 | 2.9100 | 2.9300 | 2.8938 | 1,123,255 |
| Nov 23, 2023 | 2.9000 | 2.9300 | 2.8900 | 2.9300 | 2.8938 | 2,434,323 |
| Nov 22, 2023 | 2.9300 | 2.9400 | 2.9000 | 2.9200 | 2.8840 | 1,797,073 |
| Nov 21, 2023 | 2.9400 | 2.9500 | 2.9000 | 2.9300 | 2.8938 | 1,705,286 |
| Nov 20, 2023 | 2.9600 | 2.9600 | 2.9200 | 2.9400 | 2.9037 | 1,496,939 |
| Nov 17, 2023 | 2.9300 | 2.9400 | 2.8800 | 2.9400 | 2.9037 | 1,385,788 |
| Nov 16, 2023 | 2.9700 | 2.9800 | 2.9100 | 2.9300 | 2.8938 | 1,664,098 |
| Nov 15, 2023 | 2.9900 | 2.9900 | 2.9450 | 2.9700 | 2.9333 | 2,717,806 |
| Nov 14, 2023 | 2.9300 | 2.9600 | 2.9000 | 2.9500 | 2.9136 | 2,649,240 |
| Nov 13, 2023 | 2.8700 | 2.9100 | 2.8700 | 2.9000 | 2.8642 | 2,313,577 |
| Nov 10, 2023 | 2.8800 | 2.9200 | 2.8500 | 2.8700 | 2.8346 | 2,350,357 |
| Nov 9, 2023 | 2.8800 | 2.8800 | 2.8450 | 2.8700 | 2.8346 | 2,022,120 |
| Nov 8, 2023 | 2.8600 | 2.8800 | 2.8300 | 2.8500 | 2.8148 | 2,813,882 |
| Nov 7, 2023 | 2.8400 | 2.8800 | 2.8300 | 2.8400 | 2.8049 | 7,544,073 |
| Nov 6, 2023 | 2.9000 | 2.9000 | 2.8400 | 2.8700 | 2.8346 | 2,748,774 |
| Nov 3, 2023 | 2.8300 | 2.9200 | 2.8100 | 2.9000 | 2.8642 | 5,153,651 |
| Nov 2, 2023 | 2.7400 | 2.8100 | 2.7400 | 2.7800 | 2.7457 | 4,172,932 |
| Nov 1, 2023 | 2.6700 | 2.7200 | 2.6500 | 2.7200 | 2.6864 | 3,273,693 |
| Oct 31, 2023 | 2.6400 | 2.6700 | 2.6050 | 2.6600 | 2.6272 | 5,514,657 |
| Oct 30, 2023 | 2.6500 | 2.6700 | 2.6300 | 2.6500 | 2.6173 | 3,315,787 |
| Oct 27, 2023 | 2.6800 | 2.7000 | 2.6700 | 2.6800 | 2.6469 | 1,776,100 |
| Oct 26, 2023 | 2.7000 | 2.7150 | 2.6650 | 2.6900 | 2.6568 | 2,913,482 |
| Oct 25, 2023 | 2.7200 | 2.7600 | 2.6950 | 2.7200 | 2.6864 | 7,293,813 |
| Oct 24, 2023 | 2.6600 | 2.7400 | 2.6600 | 2.7200 | 2.6864 | 3,114,425 |
| Oct 23, 2023 | 2.6400 | 2.6900 | 2.6400 | 2.6700 | 2.6370 | 5,173,066 |
| Oct 20, 2023 | 2.6500 | 2.6800 | 2.6350 | 2.6800 | 2.6469 | 3,865,100 |
| Oct 19, 2023 | 2.6700 | 2.7000 | 2.6400 | 2.6800 | 2.6469 | 4,161,851 |
| Oct 18, 2023 | 2.7700 | 2.7800 | 2.7000 | 2.7200 | 2.6864 | 3,063,647 |
| Oct 17, 2023 | 2.7300 | 2.7600 | 2.7100 | 2.7400 | 2.7062 | 1,287,026 |
| Oct 16, 2023 | 2.7600 | 2.7700 | 2.7200 | 2.7300 | 2.6963 | 1,200,481 |
| Oct 13, 2023 | 2.7800 | 2.8000 | 2.7700 | 2.7800 | 2.7457 | 948,230 |
| Oct 12, 2023 | 2.8400 | 2.8500 | 2.8100 | 2.8200 | 2.7852 | 1,923,001 |
| Oct 11, 2023 | 2.8000 | 2.8500 | 2.7850 | 2.8300 | 2.7951 | 1,755,837 |
| Oct 10, 2023 | 2.7900 | 2.8050 | 2.7800 | 2.8000 | 2.7654 | 1,312,001 |
| Oct 9, 2023 | 2.8000 | 2.8000 | 2.7650 | 2.7800 | 2.7457 | 1,219,976 |
| Oct 6, 2023 | 2.7800 | 2.8000 | 2.7750 | 2.7900 | 2.7556 | 1,131,319 |
| Oct 5, 2023 | 2.7900 | 2.8000 | 2.7700 | 2.8000 | 2.7654 | 2,046,682 |
| Oct 4, 2023 | 2.7700 | 2.8000 | 2.7600 | 2.7800 | 2.7457 | 2,626,999 |
| Oct 3, 2023 | 2.8200 | 2.8300 | 2.7600 | 2.8000 | 2.7654 | 3,628,252 |
| Oct 2, 2023 | 2.8500 | 2.8600 | 2.8300 | 2.8400 | 2.8049 | 2,216,821 |
| Sep 29, 2023 | 2.8400 | 2.8800 | 2.8300 | 2.8700 | 2.8346 | 5,583,595 |
| Sep 28, 2023 | 2.8300 | 2.8700 | 2.8300 | 2.8400 | 2.8049 | 2,260,047 |
| Sep 27, 2023 | 2.8300 | 2.8600 | 2.8100 | 2.8600 | 2.8247 | 2,294,727 |
| Sep 26, 2023 | 2.8100 | 2.8750 | 2.8100 | 2.8500 | 2.8148 | 1,973,748 |
| Sep 25, 2023 | 2.8100 | 2.8600 | 2.8000 | 2.8500 | 2.8148 | 2,285,489 |
| Sep 22, 2023 | 2.7700 | 2.8300 | 2.7700 | 2.8300 | 2.7951 | 2,690,188 |
| Sep 21, 2023 | 2.8900 | 2.9000 | 2.8100 | 2.8300 | 2.7951 | 2,926,026 |
| Sep 20, 2023 | 2.8700 | 2.8900 | 2.8600 | 2.8900 | 2.8543 | 3,548,482 |
| Sep 19, 2023 | 2.9100 | 2.9200 | 2.8800 | 2.8900 | 2.8543 | 1,999,585 |
| Sep 18, 2023 | 0.0435 Dividend | |||||
| Sep 18, 2023 | 2.9700 | 2.9700 | 2.9050 | 2.9200 | 2.8840 | 1,821,834 |
| Sep 15, 2023 | 2.9900 | 3.0200 | 2.9700 | 3.0000 | 2.9200 | 3,729,401 |
| Sep 14, 2023 | 2.9900 | 3.0000 | 2.9500 | 2.9700 | 2.8908 | 2,575,589 |
| Sep 13, 2023 | 3.0000 | 3.0200 | 2.9800 | 3.0000 | 2.9200 | 2,747,074 |
| Sep 12, 2023 | 3.0200 | 3.0400 | 3.0050 | 3.0200 | 2.9395 | 7,969,377 |
| Sep 11, 2023 | 3.0000 | 3.0400 | 2.9800 | 3.0400 | 2.9589 | 2,694,166 |
| Sep 8, 2023 | 3.0000 | 3.0150 | 2.9900 | 3.0100 | 2.9297 | 1,742,995 |
| Sep 7, 2023 | 3.0100 | 3.0300 | 2.9900 | 3.0000 | 2.9200 | 3,975,319 |
| Sep 6, 2023 | 3.0300 | 3.0400 | 3.0000 | 3.0200 | 2.9395 | 2,357,645 |
| Sep 5, 2023 | 3.0400 | 3.0700 | 3.0300 | 3.0700 | 2.9881 | 3,542,507 |
| Sep 4, 2023 | 3.0600 | 3.0650 | 3.0200 | 3.0600 | 2.9784 | 3,383,250 |
| Sep 1, 2023 | 3.0800 | 3.0800 | 3.0400 | 3.0600 | 2.9784 | 1,795,739 |
| Aug 31, 2023 | 3.1100 | 3.1200 | 3.0500 | 3.0700 | 2.9881 | 3,578,969 |
| Aug 30, 2023 | 3.0700 | 3.1000 | 3.0550 | 3.0900 | 3.0076 | 4,084,969 |
| Aug 29, 2023 | 3.0000 | 3.0500 | 2.9800 | 3.0400 | 2.9589 | 2,814,513 |
| Aug 28, 2023 | 3.0300 | 3.0300 | 2.9700 | 3.0200 | 2.9395 | 2,665,237 |
| Aug 25, 2023 | 2.9200 | 3.0200 | 2.9000 | 3.0200 | 2.9395 | 7,103,546 |
| Aug 24, 2023 | 2.7600 | 2.9400 | 2.7600 | 2.9400 | 2.8616 | 7,201,499 |
| Aug 23, 2023 | 2.6900 | 2.8100 | 2.6800 | 2.7900 | 2.7156 | 6,678,011 |
| Aug 22, 2023 | 2.6900 | 2.7150 | 2.6750 | 2.7000 | 2.6280 | 1,868,517 |
| Aug 21, 2023 | 2.7000 | 2.7250 | 2.6900 | 2.6900 | 2.6183 | 2,921,717 |
| Aug 18, 2023 | 2.6900 | 2.7200 | 2.6800 | 2.7200 | 2.6475 | 2,816,897 |
| Aug 17, 2023 | 2.7500 | 2.7500 | 2.6850 | 2.7000 | 2.6280 | 6,568,648 |
| Aug 16, 2023 | 2.7500 | 2.7750 | 2.7450 | 2.7500 | 2.6767 | 2,173,360 |
| Aug 15, 2023 | 2.7700 | 2.7900 | 2.7600 | 2.7800 | 2.7059 | 1,827,018 |
| Aug 14, 2023 | 2.8300 | 2.8300 | 2.7600 | 2.7700 | 2.6961 | 2,154,698 |
| Aug 11, 2023 | 2.8500 | 2.8700 | 2.8400 | 2.8500 | 2.7740 | 1,843,369 |
| Aug 10, 2023 | 2.8700 | 2.8800 | 2.8500 | 2.8600 | 2.7837 | 3,019,607 |
| Aug 9, 2023 | 2.8600 | 2.8800 | 2.8500 | 2.8600 | 2.7837 | 1,684,236 |
| Aug 8, 2023 | 2.8900 | 2.9000 | 2.8600 | 2.8700 | 2.7935 | 2,861,533 |
| Aug 7, 2023 | 2.8900 | 2.9000 | 2.8700 | 2.8900 | 2.8129 | 1,108,797 |
| Aug 4, 2023 | 2.8500 | 2.8900 | 2.8500 | 2.8900 | 2.8129 | 2,256,902 |
| Aug 3, 2023 | 2.8700 | 2.8900 | 2.8500 | 2.8700 | 2.7935 | 2,149,753 |
| Aug 2, 2023 | 2.8900 | 2.9000 | 2.8600 | 2.8700 | 2.7935 | 2,787,534 |
| Aug 1, 2023 | 2.9300 | 2.9400 | 2.9050 | 2.9200 | 2.8421 | 3,168,656 |
| Jul 31, 2023 | 2.9400 | 2.9500 | 2.9200 | 2.9400 | 2.8616 | 2,810,770 |
| Jul 28, 2023 | 2.9000 | 2.9500 | 2.8900 | 2.9400 | 2.8616 | 2,441,486 |
| Jul 27, 2023 | 2.8800 | 2.9300 | 2.8600 | 2.9100 | 2.8324 | 3,452,035 |
| Jul 26, 2023 | 2.8700 | 2.8850 | 2.8350 | 2.8600 | 2.7837 | 3,252,682 |
| Jul 25, 2023 | 2.8700 | 2.9000 | 2.8600 | 2.8900 | 2.8129 | 2,465,763 |
| Jul 24, 2023 | 2.8900 | 2.8950 | 2.8700 | 2.8800 | 2.8032 | 1,459,538 |
| Jul 21, 2023 | 2.8700 | 2.8850 | 2.8450 | 2.8600 | 2.7837 | 1,708,357 |
| Jul 20, 2023 | 2.9200 | 2.9200 | 2.8600 | 2.8700 | 2.7935 | 2,406,890 |
| Jul 19, 2023 | 2.9000 | 2.9200 | 2.8700 | 2.9000 | 2.8227 | 3,320,633 |
| Jul 18, 2023 | 2.8900 | 2.9000 | 2.8700 | 2.8800 | 2.8032 | 3,269,130 |
| Jul 17, 2023 | 2.8400 | 2.9000 | 2.8200 | 2.8800 | 2.8032 | 2,454,540 |
| Jul 14, 2023 | 2.8400 | 2.8600 | 2.8300 | 2.8400 | 2.7643 | 4,290,852 |
| Jul 13, 2023 | 2.8400 | 2.8500 | 2.8000 | 2.8400 | 2.7643 | 4,453,953 |
| Jul 12, 2023 | 2.8200 | 2.8200 | 2.7950 | 2.8200 | 2.7448 | 3,153,067 |
| Jul 11, 2023 | 2.7800 | 2.8000 | 2.7750 | 2.8000 | 2.7253 | 4,612,916 |
| Jul 10, 2023 | 2.7800 | 2.8000 | 2.7400 | 2.7600 | 2.6864 | 3,434,137 |
| Jul 7, 2023 | 2.8000 | 2.8100 | 2.7800 | 2.7800 | 2.7059 | 3,552,362 |
| Jul 6, 2023 | 2.8500 | 2.8500 | 2.8300 | 2.8400 | 2.7643 | 2,493,310 |
| Jul 5, 2023 | 2.8400 | 2.8650 | 2.8300 | 2.8600 | 2.7837 | 3,051,322 |
| Jul 4, 2023 | 2.8500 | 2.8800 | 2.8400 | 2.8500 | 2.7740 | 3,126,504 |
| Jul 3, 2023 | 2.8600 | 2.8700 | 2.8350 | 2.8500 | 2.7740 | 2,971,716 |
| Jun 30, 2023 | 2.8200 | 2.8650 | 2.8000 | 2.8500 | 2.7740 | 4,457,693 |
| Jun 29, 2023 | 2.8200 | 2.8400 | 2.8100 | 2.8400 | 2.7643 | 3,620,923 |
| Jun 28, 2023 | 2.8000 | 2.8250 | 2.7900 | 2.8200 | 2.7448 | 2,923,826 |
| Jun 27, 2023 | 2.8000 | 2.8000 | 2.7400 | 2.7800 | 2.7059 | 3,042,115 |
| Jun 26, 2023 | 2.7700 | 2.8000 | 2.7650 | 2.7800 | 2.7059 | 3,174,260 |
| Jun 23, 2023 | 2.8400 | 2.8400 | 2.7850 | 2.8000 | 2.7253 | 2,999,740 |
| Jun 22, 2023 | 2.8900 | 2.8900 | 2.8100 | 2.8200 | 2.7448 | 3,006,576 |
| Jun 21, 2023 | 2.9000 | 2.9100 | 2.8650 | 2.8800 | 2.8032 | 6,720,807 |
| Jun 20, 2023 | 2.8800 | 2.9000 | 2.8700 | 2.8900 | 2.8129 | 2,857,606 |
| Jun 19, 2023 | 2.8600 | 2.9050 | 2.8400 | 2.8900 | 2.8129 | 4,518,111 |
| Jun 16, 2023 | 2.8500 | 2.8700 | 2.8350 | 2.8400 | 2.7643 | 6,247,231 |
| Jun 15, 2023 | 2.8100 | 2.8500 | 2.8050 | 2.8300 | 2.7545 | 5,190,127 |
| Jun 14, 2023 | 2.8100 | 2.8300 | 2.8050 | 2.8100 | 2.7351 | 4,297,844 |
| Jun 13, 2023 | 2.8400 | 2.8500 | 2.8200 | 2.8200 | 2.7448 | 3,906,534 |
| Jun 9, 2023 | 2.8500 | 2.8550 | 2.8300 | 2.8400 | 2.7643 | 3,967,404 |
| Jun 8, 2023 | 2.8400 | 2.8700 | 2.8200 | 2.8400 | 2.7643 | 4,530,400 |
| Jun 7, 2023 | 2.8500 | 2.8700 | 2.8100 | 2.8400 | 2.7643 | 11,164,613 |
| Jun 6, 2023 | 2.8800 | 2.8900 | 2.8200 | 2.8400 | 2.7643 | 9,887,068 |
| Jun 5, 2023 | 2.9400 | 2.9600 | 2.9100 | 2.9200 | 2.8421 | 2,959,773 |
| Jun 2, 2023 | 2.9700 | 2.9800 | 2.9000 | 2.9000 | 2.8227 | 3,675,829 |
| Jun 1, 2023 | 3.0100 | 3.0200 | 2.9500 | 2.9600 | 2.8811 | 5,416,561 |
| May 31, 2023 | 2.9900 | 3.0200 | 2.9700 | 2.9700 | 2.8908 | 5,747,905 |
| May 30, 2023 | 3.0300 | 3.0400 | 3.0000 | 3.0200 | 2.9395 | 3,190,004 |
| May 29, 2023 | 3.0300 | 3.0450 | 3.0100 | 3.0200 | 2.9395 | 2,261,852 |
| May 26, 2023 | 3.0300 | 3.0400 | 2.9900 | 3.0000 | 2.9200 | 6,858,004 |
| May 25, 2023 | 3.0500 | 3.0800 | 3.0300 | 3.0500 | 2.9687 | 3,475,146 |
| May 24, 2023 | 3.0300 | 3.0800 | 3.0200 | 3.0700 | 2.9881 | 2,010,465 |
| May 23, 2023 | 3.0900 | 3.1000 | 3.0400 | 3.0500 | 2.9687 | 2,189,197 |
| May 22, 2023 | 3.1100 | 3.1100 | 3.0750 | 3.0900 | 3.0076 | 1,374,894 |
| May 19, 2023 | 3.1100 | 3.1200 | 3.0900 | 3.1100 | 3.0271 | 979,105 |
| May 18, 2023 | 3.1400 | 3.1500 | 3.0900 | 3.1100 | 3.0271 | 2,448,812 |
| May 17, 2023 | 3.1200 | 3.1400 | 3.1100 | 3.1200 | 3.0368 | 1,565,869 |
| May 16, 2023 | 3.1200 | 3.1500 | 3.1200 | 3.1200 | 3.0368 | 1,916,281 |
| May 15, 2023 | 3.1200 | 3.1400 | 3.1100 | 3.1300 | 3.0465 | 918,688 |
| May 12, 2023 | 3.1200 | 3.1300 | 3.1000 | 3.1300 | 3.0465 | 1,260,901 |
| May 11, 2023 | 3.1100 | 3.1250 | 3.0900 | 3.1000 | 3.0173 | 2,611,429 |
| May 10, 2023 | 3.1100 | 3.1500 | 3.1100 | 3.1400 | 3.0563 | 2,213,454 |
| May 9, 2023 | 3.1500 | 3.1500 | 3.1200 | 3.1200 | 3.0368 | 1,359,251 |
| May 8, 2023 | 3.1600 | 3.1600 | 3.1200 | 3.1400 | 3.0563 | 1,984,824 |
| May 5, 2023 | 3.1300 | 3.1500 | 3.1100 | 3.1500 | 3.0660 | 2,149,896 |
| May 4, 2023 | 3.0800 | 3.1500 | 3.0600 | 3.1300 | 3.0465 | 3,208,279 |
| May 3, 2023 | 3.0800 | 3.0850 | 3.0500 | 3.0800 | 2.9979 | 8,186,838 |
| May 2, 2023 | 3.1300 | 3.1800 | 3.0950 | 3.1000 | 3.0173 | 5,998,375 |
| May 1, 2023 | 3.1100 | 3.1300 | 3.0750 | 3.0800 | 2.9979 | 3,238,994 |
Related Tickers
SST.AX Steamships Trading Company Limited
16.60
+0.61%
KSC.AX K&S Corporation Limited
2.8700
0.00%
DBI.AX Dalrymple Bay Infrastructure Limited
2.7600
+0.36%
FRW.AX Freightways Group Limited
7.50
0.00%
WWG.AX Wiseway Group Limited
0.1100
0.00%
ODA.AX Orcoda Limited
0.2000
-2.44%
CLX.AX CTI Logistics Limited
1.3500
-2.53%
SLH.AX Silk Logistics Holdings Limited
1.5400
+2.33%
FRW.NZ Freightways Group Limited
8.35
-0.12%
MFT.NZ Mainfreight Limited
69.20
-0.70%