Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug. 2017 | 3.27 | 3.31 | 3.26 | 3.29 | 3.29 | 5,086,459 |
| 17 Aug. 2017 | 3.32 | 3.33 | 3.26 | 3.30 | 3.30 | 6,411,512 |
| 16 Aug. 2017 | 3.29 | 3.33 | 3.26 | 3.33 | 3.33 | 7,135,978 |
| 15 Aug. 2017 | 3.29 | 3.31 | 3.26 | 3.28 | 3.28 | 5,388,970 |
| 14 Aug. 2017 | 3.34 | 3.38 | 3.32 | 3.35 | 3.35 | 4,458,374 |
| 11 Aug. 2017 | 3.34 | 3.35 | 3.30 | 3.33 | 3.33 | 8,214,936 |
| 10 Aug. 2017 | 3.40 | 3.42 | 3.37 | 3.39 | 3.39 | 3,794,942 |
| 09 Aug. 2017 | 3.40 | 3.42 | 3.35 | 3.39 | 3.39 | 6,747,779 |
| 08 Aug. 2017 | 3.47 | 3.47 | 3.37 | 3.43 | 3.43 | 5,221,805 |
| 07 Aug. 2017 | 3.35 | 3.47 | 3.34 | 3.47 | 3.47 | 9,699,385 |
| 04 Aug. 2017 | 3.38 | 3.39 | 3.32 | 3.33 | 3.33 | 15,726,304 |
| 03 Aug. 2017 | 3.38 | 3.42 | 3.38 | 3.41 | 3.41 | 6,226,104 |
| 02 Aug. 2017 | 3.38 | 3.40 | 3.35 | 3.39 | 3.39 | 5,591,980 |
| 01 Aug. 2017 | 3.40 | 3.43 | 3.38 | 3.42 | 3.42 | 7,140,946 |
| 31 Jul. 2017 | 3.40 | 3.43 | 3.36 | 3.39 | 3.39 | 6,649,445 |
| 28 Jul. 2017 | 3.36 | 3.38 | 3.31 | 3.37 | 3.37 | 13,798,633 |
| 27 Jul. 2017 | 3.42 | 3.46 | 3.32 | 3.36 | 3.36 | 12,019,193 |
| 26 Jul. 2017 | 3.33 | 3.39 | 3.31 | 3.39 | 3.39 | 13,378,172 |
| 25 Jul. 2017 | 3.23 | 3.23 | 3.20 | 3.22 | 3.22 | 6,348,078 |
| 24 Jul. 2017 | 3.20 | 3.23 | 3.16 | 3.19 | 3.19 | 10,882,677 |
| 21 Jul. 2017 | 3.28 | 3.29 | 3.22 | 3.26 | 3.26 | 9,833,021 |
| 20 Jul. 2017 | 3.11 | 3.29 | 3.11 | 3.27 | 3.27 | 23,143,356 |
| 19 Jul. 2017 | 3.02 | 3.03 | 2.98 | 3.02 | 3.02 | 6,656,774 |
| 18 Jul. 2017 | 3.06 | 3.07 | 3.02 | 3.04 | 3.04 | 6,583,517 |
| 17 Jul. 2017 | 3.00 | 3.08 | 2.99 | 3.07 | 3.07 | 6,013,368 |
| 14 Jul. 2017 | 2.93 | 2.99 | 2.92 | 2.99 | 2.99 | 8,715,696 |
| 13 Jul. 2017 | 2.92 | 2.93 | 2.90 | 2.91 | 2.91 | 4,565,140 |
| 12 Jul. 2017 | 2.93 | 2.94 | 2.89 | 2.91 | 2.91 | 5,938,820 |
| 11 Jul. 2017 | 2.91 | 2.94 | 2.89 | 2.90 | 2.90 | 6,281,588 |
| 10 Jul. 2017 | 2.93 | 2.93 | 2.87 | 2.91 | 2.91 | 10,721,359 |
| 07 Jul. 2017 | 3.01 | 3.02 | 2.95 | 2.95 | 2.95 | 9,771,925 |
| 06 Jul. 2017 | 3.02 | 3.07 | 3.01 | 3.03 | 3.03 | 7,549,870 |
| 05 Jul. 2017 | 3.04 | 3.09 | 3.02 | 3.07 | 3.07 | 7,866,369 |
| 04 Jul. 2017 | 3.08 | 3.09 | 3.04 | 3.04 | 3.04 | 6,434,265 |
| 03 Jul. 2017 | 3.06 | 3.09 | 3.01 | 3.02 | 3.02 | 5,797,606 |
| 30 Jun. 2017 | 3.05 | 3.10 | 3.02 | 3.03 | 3.03 | 18,730,420 |
| 29 Jun. 2017 | 3.05 | 3.13 | 3.05 | 3.11 | 3.11 | 9,513,624 |
| 28 Jun. 2017 | 2.97 | 3.03 | 2.96 | 3.02 | 3.02 | 8,537,358 |
| 27 Jun. 2017 | 3.00 | 3.02 | 2.93 | 2.96 | 2.96 | 11,342,378 |
| 26 Jun. 2017 | 2.94 | 3.01 | 2.93 | 2.97 | 2.97 | 9,773,992 |
| 23 Jun. 2017 | 2.97 | 2.97 | 2.91 | 2.92 | 2.92 | 10,153,261 |
| 22 Jun. 2017 | 2.90 | 2.97 | 2.90 | 2.95 | 2.95 | 8,832,256 |
| 21 Jun. 2017 | 2.90 | 2.94 | 2.87 | 2.92 | 2.92 | 13,567,763 |
| 20 Jun. 2017 | 3.01 | 3.02 | 2.98 | 2.98 | 2.98 | 11,443,490 |
| 19 Jun. 2017 | 3.03 | 3.08 | 3.01 | 3.04 | 3.04 | 9,477,453 |
| 16 Jun. 2017 | 3.04 | 3.09 | 3.03 | 3.03 | 3.03 | 20,293,073 |
| 15 Jun. 2017 | 3.10 | 3.11 | 3.02 | 3.04 | 3.04 | 27,643,518 |
| 14 Jun. 2017 | 3.22 | 3.23 | 3.16 | 3.19 | 3.19 | 11,553,452 |
| 13 Jun. 2017 | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | 12,442,432 |
| 09 Jun. 2017 | 3.25 | 3.25 | 3.11 | 3.12 | 3.12 | 11,221,981 |
| 08 Jun. 2017 | 3.12 | 3.28 | 3.08 | 3.24 | 3.24 | 12,296,623 |
| 07 Jun. 2017 | 3.17 | 3.19 | 3.15 | 3.17 | 3.17 | 8,925,941 |
| 06 Jun. 2017 | 3.21 | 3.23 | 3.14 | 3.16 | 3.16 | 9,097,483 |
| 05 Jun. 2017 | 3.25 | 3.28 | 3.20 | 3.27 | 3.27 | 9,546,688 |
| 02 Jun. 2017 | 3.32 | 3.32 | 3.26 | 3.27 | 3.27 | 10,018,860 |
| 01 Jun. 2017 | 3.32 | 3.34 | 3.28 | 3.32 | 3.32 | 7,889,745 |
| 31 May 2017 | 3.39 | 3.41 | 3.33 | 3.36 | 3.36 | 14,866,482 |
| 30 May 2017 | 3.44 | 3.44 | 3.39 | 3.42 | 3.42 | 6,897,977 |
| 29 May 2017 | 3.48 | 3.48 | 3.41 | 3.43 | 3.43 | 7,242,109 |
| 26 May 2017 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | 8,319,572 |
| 25 May 2017 | 3.57 | 3.59 | 3.54 | 3.55 | 3.55 | 5,319,275 |
| 24 May 2017 | 3.58 | 3.60 | 3.54 | 3.57 | 3.57 | 4,755,178 |
| 23 May 2017 | 3.58 | 3.62 | 3.53 | 3.59 | 3.59 | 7,096,610 |
| 22 May 2017 | 3.57 | 3.60 | 3.54 | 3.57 | 3.57 | 11,432,142 |
| 19 May 2017 | 3.48 | 3.54 | 3.47 | 3.52 | 3.52 | 4,596,895 |
| 18 May 2017 | 3.47 | 3.52 | 3.45 | 3.50 | 3.50 | 6,515,407 |
| 17 May 2017 | 3.55 | 3.57 | 3.50 | 3.52 | 3.52 | 9,351,514 |
| 16 May 2017 | 3.65 | 3.67 | 3.58 | 3.61 | 3.61 | 4,155,761 |
| 15 May 2017 | 3.59 | 3.67 | 3.56 | 3.62 | 3.62 | 6,376,193 |
| 12 May 2017 | 3.62 | 3.66 | 3.58 | 3.61 | 3.61 | 7,567,374 |
| 11 May 2017 | 3.70 | 3.76 | 3.66 | 3.66 | 3.66 | 11,641,270 |
| 10 May 2017 | 3.67 | 3.68 | 3.64 | 3.67 | 3.67 | 5,474,830 |
| 09 May 2017 | 3.62 | 3.72 | 3.61 | 3.67 | 3.67 | 10,849,632 |
| 08 May 2017 | 3.62 | 3.62 | 3.57 | 3.59 | 3.59 | 10,031,642 |
| 05 May 2017 | 3.54 | 3.61 | 3.47 | 3.53 | 3.53 | 10,189,506 |
| 04 May 2017 | 3.72 | 3.73 | 3.61 | 3.64 | 3.64 | 13,391,704 |
| 03 May 2017 | 3.54 | 3.66 | 3.53 | 3.63 | 3.63 | 62,146,173 |
| 02 May 2017 | 3.45 | 3.57 | 3.43 | 3.56 | 3.56 | 12,120,086 |
| 01 May 2017 | 3.51 | 3.52 | 3.44 | 3.45 | 3.45 | 8,722,072 |
| 28 Apr. 2017 | 3.42 | 3.49 | 3.40 | 3.48 | 3.48 | 12,571,218 |
| 27 Apr. 2017 | 3.49 | 3.49 | 3.36 | 3.44 | 3.44 | 19,945,689 |
| 26 Apr. 2017 | 3.63 | 3.68 | 3.62 | 3.64 | 3.64 | 4,658,153 |
| 24 Apr. 2017 | 3.58 | 3.65 | 3.58 | 3.63 | 3.63 | 11,909,326 |
| 21 Apr. 2017 | 3.60 | 3.63 | 3.57 | 3.60 | 3.60 | 6,637,086 |
| 20 Apr. 2017 | 3.60 | 3.61 | 3.53 | 3.57 | 3.57 | 15,348,977 |
| 19 Apr. 2017 | 3.66 | 3.66 | 3.60 | 3.66 | 3.66 | 7,309,723 |
| 18 Apr. 2017 | 3.80 | 3.80 | 3.63 | 3.68 | 3.68 | 9,134,232 |
| 13 Apr. 2017 | 3.81 | 3.82 | 3.72 | 3.80 | 3.80 | 7,828,764 |
| 12 Apr. 2017 | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | 7,086,538 |
| 11 Apr. 2017 | 3.90 | 3.93 | 3.87 | 3.87 | 3.87 | 8,175,762 |
| 10 Apr. 2017 | 3.86 | 3.90 | 3.82 | 3.87 | 3.87 | 7,708,133 |
| 07 Apr. 2017 | 3.77 | 3.87 | 3.72 | 3.85 | 3.85 | 9,658,164 |
| 06 Apr. 2017 | 3.76 | 3.77 | 3.72 | 3.74 | 3.74 | 5,998,810 |
| 05 Apr. 2017 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | 11,390,804 |
| 04 Apr. 2017 | 3.73 | 3.76 | 3.70 | 3.70 | 3.70 | 4,743,141 |
| 03 Apr. 2017 | 3.79 | 3.81 | 3.73 | 3.74 | 3.74 | 5,708,704 |
| 31 Mar. 2017 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | 13,276,824 |
| 30 Mar. 2017 | 3.88 | 3.88 | 3.79 | 3.83 | 3.83 | 13,244,538 |
| 29 Mar. 2017 | 3.82 | 3.87 | 3.81 | 3.85 | 3.85 | 5,152,405 |
| 28 Mar. 2017 | 3.80 | 3.82 | 3.76 | 3.81 | 3.81 | 5,620,155 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
