ASX - Delayed Quote AUD
Infomedia Ltd (IFM.AX)
As of 10:05 AM GMT+11. 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 |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 8,478 |
| Oct 18, 2024 | 1.5850 | 1.5950 | 1.4900 | 1.5000 | 1.5000 | 185,053 |
| Oct 17, 2024 | 1.5100 | 1.5650 | 1.5100 | 1.5650 | 1.5650 | 144,593 |
| Oct 16, 2024 | 1.5100 | 1.5350 | 1.4850 | 1.4950 | 1.4950 | 6,071,671 |
| Oct 15, 2024 | 1.5350 | 1.5400 | 1.5150 | 1.5200 | 1.5200 | 106,396 |
| Oct 14, 2024 | 1.5500 | 1.5600 | 1.5250 | 1.5450 | 1.5450 | 91,811 |
| Oct 11, 2024 | 1.5700 | 1.6050 | 1.5400 | 1.5450 | 1.5450 | 104,795 |
| Oct 10, 2024 | 1.5650 | 1.5900 | 1.5400 | 1.5650 | 1.5650 | 350,446 |
| Oct 9, 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 382,973 |
| Oct 8, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4850 | 1.4850 | 341,829 |
| Oct 7, 2024 | 1.4800 | 1.5550 | 1.4800 | 1.5350 | 1.5350 | 156,578 |
| Oct 4, 2024 | 1.5300 | 1.5300 | 1.4650 | 1.4800 | 1.4800 | 384,428 |
| Oct 3, 2024 | 1.5650 | 1.5700 | 1.5200 | 1.5250 | 1.5250 | 87,975 |
| Oct 2, 2024 | 1.5600 | 1.5750 | 1.5400 | 1.5500 | 1.5500 | 179,206 |
| Oct 1, 2024 | 1.5850 | 1.5850 | 1.5500 | 1.5650 | 1.5650 | 126,424 |
| Sep 30, 2024 | 1.6000 | 1.6000 | 1.5850 | 1.5900 | 1.5900 | 39,680 |
| Sep 27, 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 135,999 |
| Sep 26, 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 402,112 |
| Sep 25, 2024 | 1.6100 | 1.6125 | 1.5800 | 1.5900 | 1.5900 | 239,489 |
| Sep 24, 2024 | 1.6150 | 1.6250 | 1.6050 | 1.6100 | 1.6100 | 162,757 |
| Sep 23, 2024 | 1.6300 | 1.6350 | 1.6000 | 1.6100 | 1.6100 | 159,858 |
| Sep 20, 2024 | 1.6500 | 1.6650 | 1.6050 | 1.6300 | 1.6300 | 1,256,956 |
| Sep 19, 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6450 | 1.6450 | 159,203 |
| Sep 18, 2024 | 1.7000 | 1.7075 | 1.6400 | 1.6800 | 1.6800 | 297,297 |
| Sep 17, 2024 | 1.6250 | 1.6725 | 1.6150 | 1.6600 | 1.6600 | 125,302 |
| Sep 16, 2024 | 1.6000 | 1.6350 | 1.6000 | 1.6300 | 1.6300 | 1,069,389 |
| Sep 13, 2024 | 1.7050 | 1.7300 | 1.6000 | 1.6000 | 1.6000 | 297,498 |
| Sep 12, 2024 | 1.7650 | 1.7850 | 1.7050 | 1.7250 | 1.7250 | 299,139 |
| Sep 11, 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 203,787 |
| Sep 10, 2024 | 1.6600 | 1.6900 | 1.6450 | 1.6750 | 1.6750 | 265,382 |
| Sep 9, 2024 | 1.7050 | 1.7050 | 1.6400 | 1.6400 | 1.6400 | 130,827 |
| Sep 6, 2024 | 1.7350 | 1.7350 | 1.7150 | 1.7150 | 1.7150 | 69,182 |
| Sep 5, 2024 | 1.7100 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 858,182 |
| Sep 4, 2024 | 1.7400 | 1.7550 | 1.6800 | 1.7000 | 1.7000 | 445,268 |
| Sep 3, 2024 | 1.7550 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 237,432 |
| Sep 2, 2024 | 1.7800 | 1.8050 | 1.7500 | 1.7600 | 1.7600 | 339,863 |
| Aug 30, 2024 | 0.0200 Dividend | |||||
| Aug 30, 2024 | 1.7500 | 1.7650 | 1.7500 | 1.7550 | 1.7550 | 116,216 |
| Aug 29, 2024 | 1.7650 | 1.7700 | 1.7300 | 1.7600 | 1.7400 | 190,480 |
| Aug 28, 2024 | 1.7700 | 1.7700 | 1.7150 | 1.7550 | 1.7351 | 242,448 |
| Aug 27, 2024 | 1.7600 | 1.8000 | 1.7550 | 1.7600 | 1.7400 | 668,022 |
| Aug 26, 2024 | 1.7850 | 1.8150 | 1.7800 | 1.8000 | 1.7795 | 1,607,122 |
| Aug 23, 2024 | 1.8100 | 1.8200 | 1.7500 | 1.7650 | 1.7449 | 136,180 |
| Aug 22, 2024 | 1.7550 | 1.8200 | 1.7500 | 1.8100 | 1.7894 | 192,657 |
| Aug 21, 2024 | 1.7600 | 1.7800 | 1.7450 | 1.7600 | 1.7400 | 251,955 |
| Aug 20, 2024 | 1.7300 | 1.7750 | 1.7175 | 1.7600 | 1.7400 | 365,729 |
| Aug 19, 2024 | 1.7000 | 1.7300 | 1.6950 | 1.7300 | 1.7103 | 50,842 |
| Aug 16, 2024 | 1.7150 | 1.7250 | 1.7000 | 1.7000 | 1.6807 | 57,181 |
| Aug 15, 2024 | 1.7000 | 1.7350 | 1.6800 | 1.7300 | 1.7103 | 135,969 |
| Aug 14, 2024 | 1.6650 | 1.7000 | 1.6575 | 1.6900 | 1.6708 | 102,639 |
| Aug 13, 2024 | 1.6400 | 1.6650 | 1.6250 | 1.6550 | 1.6362 | 69,971 |
| Aug 12, 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6500 | 1.6313 | 72,808 |
| Aug 9, 2024 | 1.6550 | 1.6950 | 1.6500 | 1.6700 | 1.6510 | 50,524 |
| Aug 8, 2024 | 1.6450 | 1.6500 | 1.6200 | 1.6500 | 1.6313 | 298,378 |
| Aug 7, 2024 | 1.6000 | 1.6400 | 1.5850 | 1.6200 | 1.6016 | 164,622 |
| Aug 6, 2024 | 1.6450 | 1.6450 | 1.5750 | 1.6400 | 1.6214 | 239,958 |
| Aug 5, 2024 | 1.6700 | 1.6800 | 1.5900 | 1.6200 | 1.6016 | 203,811 |
| Aug 2, 2024 | 1.6800 | 1.7150 | 1.6800 | 1.7150 | 1.6955 | 974,591 |
| Aug 1, 2024 | 1.6850 | 1.7000 | 1.6800 | 1.6950 | 1.6757 | 268,283 |
| Jul 31, 2024 | 1.6725 | 1.6800 | 1.6450 | 1.6800 | 1.6609 | 312,745 |
| Jul 30, 2024 | 1.6450 | 1.6750 | 1.6450 | 1.6650 | 1.6461 | 342,197 |
| Jul 29, 2024 | 1.6350 | 1.6600 | 1.6250 | 1.6400 | 1.6214 | 64,626 |
| Jul 26, 2024 | 1.6050 | 1.6600 | 1.5750 | 1.6450 | 1.6263 | 172,776 |
| Jul 25, 2024 | 1.6350 | 1.6350 | 1.5950 | 1.6000 | 1.5818 | 2,206,453 |
| Jul 24, 2024 | 1.6250 | 1.6600 | 1.6250 | 1.6550 | 1.6362 | 125,204 |
| Jul 23, 2024 | 1.6100 | 1.6450 | 1.6050 | 1.6200 | 1.6016 | 409,322 |
| Jul 22, 2024 | 1.6250 | 1.6250 | 1.6100 | 1.6250 | 1.6065 | 249,974 |
| Jul 19, 2024 | 1.6250 | 1.6400 | 1.6050 | 1.6250 | 1.6065 | 192,859 |
| Jul 18, 2024 | 1.6200 | 1.6300 | 1.6050 | 1.6200 | 1.6016 | 170,402 |
| Jul 17, 2024 | 1.5500 | 1.6175 | 1.5500 | 1.6100 | 1.5917 | 187,276 |
| Jul 16, 2024 | 1.5700 | 1.6200 | 1.5500 | 1.6100 | 1.5917 | 839,824 |
| Jul 15, 2024 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | 1.5522 | 273,142 |
| Jul 12, 2024 | 1.6250 | 1.6350 | 1.6050 | 1.6350 | 1.6164 | 175,747 |
| Jul 11, 2024 | 1.5850 | 1.6300 | 1.5800 | 1.6150 | 1.5966 | 131,370 |
| Jul 10, 2024 | 1.5500 | 1.5850 | 1.5350 | 1.5800 | 1.5620 | 147,200 |
| Jul 9, 2024 | 1.5400 | 1.5700 | 1.5250 | 1.5650 | 1.5472 | 660,497 |
| Jul 8, 2024 | 1.5550 | 1.5550 | 1.4850 | 1.5300 | 1.5126 | 497,120 |
| Jul 5, 2024 | 1.5950 | 1.6050 | 1.5525 | 1.5600 | 1.5423 | 756,138 |
| Jul 4, 2024 | 1.5600 | 1.6100 | 1.5550 | 1.6100 | 1.5917 | 224,792 |
| Jul 3, 2024 | 1.5900 | 1.5900 | 1.5525 | 1.5600 | 1.5423 | 976,507 |
| Jul 2, 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5900 | 1.5719 | 105,297 |
| Jul 1, 2024 | 1.6500 | 1.6800 | 1.6425 | 1.6500 | 1.6313 | 249,891 |
| Jun 28, 2024 | 1.5400 | 1.6800 | 1.5050 | 1.6800 | 1.6609 | 295,583 |
| Jun 27, 2024 | 1.6150 | 1.6400 | 1.6100 | 1.6100 | 1.5917 | 86,741 |
| Jun 26, 2024 | 1.6100 | 1.6450 | 1.6100 | 1.6400 | 1.6214 | 324,041 |
| Jun 25, 2024 | 1.6300 | 1.6600 | 1.6250 | 1.6500 | 1.6313 | 104,479 |
| Jun 24, 2024 | 1.6650 | 1.6650 | 1.6200 | 1.6300 | 1.6115 | 121,420 |
| Jun 21, 2024 | 1.5900 | 1.6650 | 1.5900 | 1.6650 | 1.6461 | 392,519 |
| Jun 20, 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6350 | 1.6164 | 113,504 |
| Jun 19, 2024 | 1.5950 | 1.6300 | 1.5750 | 1.6150 | 1.5966 | 122,834 |
| Jun 18, 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5850 | 1.5670 | 83,040 |
| Jun 17, 2024 | 1.5650 | 1.5900 | 1.5575 | 1.5800 | 1.5620 | 142,897 |
| Jun 14, 2024 | 1.5500 | 1.5850 | 1.5450 | 1.5650 | 1.5472 | 274,747 |
| Jun 13, 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5522 | 88,674 |
| Jun 12, 2024 | 1.5550 | 1.6150 | 1.5550 | 1.6100 | 1.5917 | 199,497 |
| Jun 11, 2024 | 1.5850 | 1.5850 | 1.5450 | 1.5700 | 1.5522 | 177,766 |
| Jun 7, 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5850 | 1.5670 | 95,808 |
| Jun 6, 2024 | 1.5150 | 1.6275 | 1.5150 | 1.5800 | 1.5620 | 342,009 |
| Jun 5, 2024 | 1.6400 | 1.6575 | 1.5500 | 1.5600 | 1.5423 | 401,473 |
| Jun 4, 2024 | 1.5850 | 1.6200 | 1.5700 | 1.6000 | 1.5818 | 288,099 |
| Jun 3, 2024 | 1.6350 | 1.6500 | 1.5950 | 1.6150 | 1.5966 | 151,160 |
| May 31, 2024 | 1.6350 | 1.6600 | 1.6100 | 1.6600 | 1.6411 | 155,421 |
| May 30, 2024 | 1.6150 | 1.6650 | 1.5850 | 1.6350 | 1.6164 | 186,450 |
| May 29, 2024 | 1.6650 | 1.6750 | 1.6000 | 1.6100 | 1.5917 | 255,474 |
| May 28, 2024 | 1.6700 | 1.6800 | 1.6400 | 1.6500 | 1.6313 | 136,243 |
| May 27, 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6600 | 1.6411 | 380,877 |
| May 24, 2024 | 1.6225 | 1.6225 | 1.5900 | 1.6050 | 1.5868 | 251,263 |
| May 23, 2024 | 1.6000 | 1.6350 | 1.5850 | 1.6250 | 1.6065 | 302,988 |
| May 22, 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6050 | 1.5868 | 89,318 |
| May 21, 2024 | 1.5950 | 1.6100 | 1.5650 | 1.5950 | 1.5769 | 370,825 |
| May 20, 2024 | 1.5650 | 1.6000 | 1.5650 | 1.5950 | 1.5769 | 147,784 |
| May 17, 2024 | 1.5950 | 1.6000 | 1.5450 | 1.5650 | 1.5472 | 173,128 |
| May 16, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5620 | 75,569 |
| May 15, 2024 | 1.6200 | 1.6200 | 1.5800 | 1.5850 | 1.5670 | 244,768 |
| May 14, 2024 | 1.6250 | 1.6350 | 1.6200 | 1.6250 | 1.6065 | 88,131 |
| May 13, 2024 | 1.6100 | 1.6350 | 1.6050 | 1.6250 | 1.6065 | 135,205 |
| May 10, 2024 | 1.6400 | 1.6450 | 1.6100 | 1.6100 | 1.5917 | 121,274 |
| May 9, 2024 | 1.6750 | 1.6750 | 1.6250 | 1.6400 | 1.6214 | 168,376 |
| May 8, 2024 | 1.6850 | 1.6950 | 1.6450 | 1.6550 | 1.6362 | 1,803,830 |
| May 7, 2024 | 1.6700 | 1.6950 | 1.6550 | 1.6850 | 1.6659 | 1,074,891 |
| May 6, 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6800 | 1.6609 | 694,141 |
| May 3, 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6800 | 1.6609 | 82,626 |
| May 2, 2024 | 1.7000 | 1.7000 | 1.6650 | 1.6950 | 1.6757 | 220,569 |
| May 1, 2024 | 1.6250 | 1.6650 | 1.6250 | 1.6650 | 1.6461 | 279,273 |
| Apr 30, 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6500 | 1.6313 | 104,349 |
| Apr 29, 2024 | 1.6750 | 1.6900 | 1.6500 | 1.6550 | 1.6362 | 110,240 |
| Apr 26, 2024 | 1.6300 | 1.7050 | 1.6300 | 1.6600 | 1.6411 | 189,938 |
| Apr 24, 2024 | 1.6500 | 1.6600 | 1.6250 | 1.6500 | 1.6313 | 168,194 |
| Apr 23, 2024 | 1.6450 | 1.6750 | 1.6250 | 1.6700 | 1.6510 | 289,096 |
| Apr 22, 2024 | 1.7150 | 1.7150 | 1.6400 | 1.6550 | 1.6362 | 149,807 |
| Apr 19, 2024 | 1.6700 | 1.7450 | 1.6700 | 1.7000 | 1.6807 | 330,379 |
| Apr 18, 2024 | 1.6750 | 1.6850 | 1.6450 | 1.6700 | 1.6510 | 996,474 |
| Apr 17, 2024 | 1.6250 | 1.6750 | 1.6250 | 1.6750 | 1.6560 | 139,337 |
| Apr 16, 2024 | 1.6800 | 1.6950 | 1.6300 | 1.6350 | 1.6164 | 151,249 |
| Apr 15, 2024 | 1.7450 | 1.7500 | 1.6100 | 1.6550 | 1.6362 | 1,400,557 |
| Apr 12, 2024 | 1.7150 | 1.7500 | 1.6900 | 1.7450 | 1.7252 | 93,746 |
| Apr 11, 2024 | 1.7250 | 1.7550 | 1.7200 | 1.7250 | 1.7054 | 55,986 |
| Apr 10, 2024 | 1.7500 | 1.7900 | 1.7400 | 1.7850 | 1.7647 | 287,826 |
| Apr 9, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7500 | 1.7301 | 1,128,120 |
| Apr 8, 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7150 | 1.6955 | 523,022 |
| Apr 5, 2024 | 1.7600 | 1.8150 | 1.7600 | 1.7800 | 1.7598 | 630,713 |
| Apr 4, 2024 | 1.7650 | 1.7950 | 1.7650 | 1.7750 | 1.7548 | 3,660,404 |
| Apr 3, 2024 | 1.7900 | 1.7900 | 1.7350 | 1.7700 | 1.7499 | 370,574 |
| Apr 2, 2024 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.7795 | 529,739 |
| Mar 28, 2024 | 1.7800 | 1.7950 | 1.7550 | 1.7800 | 1.7598 | 428,832 |
| Mar 27, 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7750 | 1.7548 | 3,780,339 |
| Mar 26, 2024 | 1.7800 | 1.7800 | 1.7450 | 1.7650 | 1.7449 | 171,192 |
| Mar 25, 2024 | 1.7400 | 1.7850 | 1.7400 | 1.7650 | 1.7449 | 832,208 |
| Mar 22, 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7350 | 1.7153 | 551,403 |
| Mar 21, 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7150 | 1.6955 | 911,163 |
| Mar 20, 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6800 | 1.6609 | 824,556 |
| Mar 19, 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6400 | 1.6214 | 1,874,671 |
| Mar 18, 2024 | 1.6125 | 1.6550 | 1.5900 | 1.6200 | 1.6016 | 9,396,642 |
| Mar 15, 2024 | 1.6250 | 1.6450 | 1.5750 | 1.6000 | 1.5818 | 4,607,861 |
| Mar 14, 2024 | 1.6050 | 1.6700 | 1.6000 | 1.6200 | 1.6016 | 284,027 |
| Mar 13, 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6000 | 1.5818 | 1,664,796 |
| Mar 12, 2024 | 1.6600 | 1.6600 | 1.6250 | 1.6250 | 1.6065 | 90,301 |
| Mar 11, 2024 | 1.6500 | 1.6700 | 1.6350 | 1.6550 | 1.6362 | 143,894 |
| Mar 8, 2024 | 1.6150 | 1.6450 | 1.6100 | 1.6450 | 1.6263 | 618,512 |
| Mar 7, 2024 | 1.6400 | 1.6500 | 1.5850 | 1.6050 | 1.5868 | 3,186,877 |
| Mar 6, 2024 | 1.6050 | 1.6300 | 1.5800 | 1.6300 | 1.6115 | 577,058 |
| Mar 5, 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6350 | 1.6164 | 978,485 |
| Mar 4, 2024 | 1.6500 | 1.6750 | 1.6400 | 1.6650 | 1.6461 | 324,138 |
| Mar 1, 2024 | 1.6000 | 1.6550 | 1.6000 | 1.6500 | 1.6313 | 257,159 |
| Feb 29, 2024 | 1.6000 | 1.6050 | 1.5850 | 1.6000 | 1.5818 | 853,367 |
| Feb 28, 2024 | 1.6150 | 1.6300 | 1.5800 | 1.6000 | 1.5818 | 351,572 |
| Feb 27, 2024 | 1.5950 | 1.6350 | 1.5900 | 1.6200 | 1.6016 | 204,655 |
| Feb 26, 2024 | 0.0220 Dividend | |||||
| Feb 26, 2024 | 1.6500 | 1.6500 | 1.5700 | 1.5900 | 1.5719 | 107,548 |
| Feb 23, 2024 | 1.6700 | 1.6800 | 1.6550 | 1.6800 | 1.6392 | 266,960 |
| Feb 22, 2024 | 1.6750 | 1.7450 | 1.6500 | 1.6500 | 1.6099 | 465,237 |
| Feb 21, 2024 | 1.5250 | 1.6900 | 1.5250 | 1.6700 | 1.6294 | 2,859,153 |
| Feb 20, 2024 | 1.4800 | 1.5400 | 1.4500 | 1.5250 | 1.4879 | 3,502,199 |
| Feb 19, 2024 | 1.5100 | 1.5250 | 1.4800 | 1.4900 | 1.4538 | 96,171 |
| Feb 16, 2024 | 1.4600 | 1.5300 | 1.4250 | 1.5300 | 1.4928 | 173,499 |
| Feb 15, 2024 | 1.4300 | 1.4600 | 1.4250 | 1.4350 | 1.4001 | 195,553 |
| Feb 14, 2024 | 1.4050 | 1.4500 | 1.4050 | 1.4300 | 1.3952 | 86,128 |
| Feb 13, 2024 | 1.5000 | 1.5200 | 1.4350 | 1.4400 | 1.4050 | 256,035 |
| Feb 12, 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4900 | 1.4538 | 65,127 |
| Feb 9, 2024 | 1.4600 | 1.4600 | 1.4200 | 1.4200 | 1.3855 | 44,058 |
| Feb 8, 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4600 | 1.4245 | 187,190 |
| Feb 7, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4550 | 1.4196 | 171,972 |
| Feb 6, 2024 | 1.4100 | 1.4400 | 1.4050 | 1.4400 | 1.4050 | 61,077 |
| Feb 5, 2024 | 1.4150 | 1.4150 | 1.4000 | 1.4150 | 1.3806 | 19,574 |
| Feb 2, 2024 | 1.3800 | 1.4350 | 1.3800 | 1.4050 | 1.3708 | 109,679 |
| Feb 1, 2024 | 1.4150 | 1.4200 | 1.3700 | 1.3850 | 1.3513 | 217,255 |
| Jan 31, 2024 | 1.3600 | 1.4250 | 1.3500 | 1.4250 | 1.3904 | 172,458 |
| Jan 30, 2024 | 1.3750 | 1.3800 | 1.3500 | 1.3750 | 1.3416 | 192,132 |
| Jan 29, 2024 | 1.4100 | 1.4100 | 1.3800 | 1.3850 | 1.3513 | 137,543 |
| Jan 25, 2024 | 1.4350 | 1.4350 | 1.3750 | 1.4100 | 1.3757 | 93,355 |
| Jan 24, 2024 | 1.4200 | 1.4400 | 1.4050 | 1.4350 | 1.4001 | 440,906 |
| Jan 23, 2024 | 1.4050 | 1.4200 | 1.4000 | 1.4100 | 1.3757 | 45,021 |
| Jan 22, 2024 | 1.4000 | 1.4175 | 1.4000 | 1.4050 | 1.3708 | 33,040 |
| Jan 19, 2024 | 1.4250 | 1.4250 | 1.3850 | 1.3900 | 1.3562 | 46,053 |
| Jan 18, 2024 | 1.3950 | 1.4350 | 1.3900 | 1.4200 | 1.3855 | 634,278 |
| Jan 17, 2024 | 1.4450 | 1.4550 | 1.4300 | 1.4400 | 1.4050 | 146,015 |
| Jan 16, 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4500 | 1.4148 | 56,946 |
| Jan 15, 2024 | 1.4700 | 1.4700 | 1.4400 | 1.4550 | 1.4196 | 12,354 |
| Jan 12, 2024 | 1.3900 | 1.4700 | 1.3900 | 1.4700 | 1.4343 | 232,676 |
| Jan 11, 2024 | 1.4300 | 1.4850 | 1.3900 | 1.3900 | 1.3562 | 467,283 |
| Jan 10, 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4500 | 1.4148 | 204,079 |
| Jan 9, 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3562 | 2,396,543 |
| Jan 8, 2024 | 1.3500 | 1.4000 | 1.3300 | 1.4000 | 1.3660 | 176,683 |
| Jan 5, 2024 | 1.3900 | 1.3950 | 1.3550 | 1.3600 | 1.3269 | 149,672 |
| Jan 4, 2024 | 1.3950 | 1.4150 | 1.3850 | 1.4050 | 1.3708 | 40,600 |
| Jan 3, 2024 | 1.4250 | 1.4250 | 1.3800 | 1.4000 | 1.3660 | 132,627 |
| Jan 2, 2024 | 1.4450 | 1.4600 | 1.4250 | 1.4350 | 1.4001 | 260,743 |
| Dec 29, 2023 | 1.4850 | 1.4850 | 1.4300 | 1.4400 | 1.4050 | 71,291 |
| Dec 28, 2023 | 1.4650 | 1.5000 | 1.3950 | 1.4650 | 1.4294 | 124,235 |
| Dec 27, 2023 | 1.5050 | 1.5100 | 1.4550 | 1.4650 | 1.4294 | 68,948 |
| Dec 22, 2023 | 1.4650 | 1.5050 | 1.4600 | 1.5050 | 1.4684 | 56,152 |
| Dec 21, 2023 | 1.4750 | 1.4850 | 1.4500 | 1.4850 | 1.4489 | 88,973 |
| Dec 20, 2023 | 1.5400 | 1.5400 | 1.4700 | 1.4850 | 1.4489 | 100,919 |
| Dec 19, 2023 | 1.4700 | 1.5450 | 1.4450 | 1.5400 | 1.5026 | 1,240,180 |
| Dec 18, 2023 | 1.4200 | 1.4550 | 1.4200 | 1.4500 | 1.4148 | 413,391 |
| Dec 15, 2023 | 1.4800 | 1.5000 | 1.4200 | 1.4550 | 1.4196 | 340,152 |
| Dec 14, 2023 | 1.4750 | 1.4950 | 1.4550 | 1.4800 | 1.4440 | 588,671 |
| Dec 13, 2023 | 1.5050 | 1.5050 | 1.4650 | 1.4650 | 1.4294 | 125,304 |
| Dec 12, 2023 | 1.5700 | 1.5900 | 1.5050 | 1.5050 | 1.4684 | 188,970 |
| Dec 11, 2023 | 1.5700 | 1.5700 | 1.5500 | 1.5700 | 1.5318 | 89,650 |
| Dec 8, 2023 | 1.5700 | 1.6250 | 1.5550 | 1.5600 | 1.5221 | 217,707 |
| Dec 7, 2023 | 1.4550 | 1.5600 | 1.4500 | 1.5600 | 1.5221 | 8,717,876 |
| Dec 6, 2023 | 1.4750 | 1.4900 | 1.4400 | 1.4550 | 1.4196 | 62,347 |
| Dec 5, 2023 | 1.5000 | 1.5000 | 1.4450 | 1.4850 | 1.4489 | 58,740 |
| Dec 4, 2023 | 1.4750 | 1.5000 | 1.4500 | 1.4500 | 1.4148 | 271,602 |
| Dec 1, 2023 | 1.4500 | 1.5075 | 1.4500 | 1.4600 | 1.4245 | 1,293,498 |
| Nov 30, 2023 | 1.5150 | 1.5200 | 1.4775 | 1.4900 | 1.4538 | 153,010 |
| Nov 29, 2023 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4440 | 148,262 |
| Nov 28, 2023 | 1.5000 | 1.5100 | 1.4750 | 1.5050 | 1.4684 | 71,540 |
| Nov 27, 2023 | 1.4900 | 1.5050 | 1.4750 | 1.4850 | 1.4489 | 508,658 |
| Nov 24, 2023 | 1.5150 | 1.5200 | 1.4850 | 1.4950 | 1.4587 | 122,264 |
| Nov 23, 2023 | 1.4950 | 1.5300 | 1.4800 | 1.5150 | 1.4782 | 134,415 |
| Nov 22, 2023 | 1.4100 | 1.5000 | 1.4100 | 1.4950 | 1.4587 | 268,619 |
| Nov 21, 2023 | 1.3950 | 1.4625 | 1.3950 | 1.4350 | 1.4001 | 135,497 |
| Nov 20, 2023 | 1.5200 | 1.5200 | 1.4200 | 1.4200 | 1.3855 | 58,991 |
| Nov 17, 2023 | 1.5200 | 1.5350 | 1.4650 | 1.4750 | 1.4391 | 298,954 |
| Nov 16, 2023 | 1.4700 | 1.5200 | 1.4700 | 1.5200 | 1.4830 | 462,421 |
| Nov 15, 2023 | 1.5000 | 1.5275 | 1.4750 | 1.4750 | 1.4391 | 133,109 |
| Nov 14, 2023 | 1.4600 | 1.5000 | 1.4400 | 1.4700 | 1.4343 | 277,503 |
| Nov 13, 2023 | 1.5300 | 1.5300 | 1.4700 | 1.4900 | 1.4538 | 81,805 |
| Nov 10, 2023 | 1.4550 | 1.4850 | 1.4350 | 1.4600 | 1.4245 | 155,686 |
| Nov 9, 2023 | 1.5500 | 1.5500 | 1.4225 | 1.4550 | 1.4196 | 247,507 |
| Nov 8, 2023 | 1.4150 | 1.5500 | 1.4150 | 1.5500 | 1.5123 | 603,145 |
| Nov 7, 2023 | 1.4500 | 1.4700 | 1.4350 | 1.4400 | 1.4050 | 284,480 |
| Nov 6, 2023 | 1.3800 | 1.4800 | 1.3750 | 1.4350 | 1.4001 | 188,309 |
| Nov 3, 2023 | 1.4700 | 1.4900 | 1.4450 | 1.4600 | 1.4245 | 69,877 |
| Nov 2, 2023 | 1.4700 | 1.4950 | 1.4650 | 1.4750 | 1.4391 | 191,666 |
| Nov 1, 2023 | 1.4350 | 1.4900 | 1.4250 | 1.4550 | 1.4196 | 201,353 |
| Oct 31, 2023 | 1.4200 | 1.4400 | 1.4000 | 1.4300 | 1.3952 | 160,178 |
| Oct 30, 2023 | 1.4000 | 1.4650 | 1.4000 | 1.4250 | 1.3904 | 351,145 |
| Oct 27, 2023 | 1.5250 | 1.5250 | 1.4800 | 1.5000 | 1.4635 | 126,798 |
| Oct 26, 2023 | 1.5200 | 1.5250 | 1.4950 | 1.5150 | 1.4782 | 184,148 |
| Oct 25, 2023 | 1.4700 | 1.5350 | 1.4700 | 1.5350 | 1.4977 | 234,616 |
| Oct 24, 2023 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | 1.4538 | 159,670 |
| Oct 23, 2023 | 1.5900 | 1.5900 | 1.4950 | 1.5200 | 1.4830 | 45,918 |
Related Tickers
LVH.AX LiveHire Limited
0.0320
0.00%
BVS.AX Bravura Solutions Limited
1.5350
+0.33%
OCL.AX Objective Corporation Limited
15.16
+0.07%
HSN.AX Hansen Technologies Limited
4.9400
+0.82%
RCL.AX ReadCloud Limited
0.0960
0.00%
HAL.AX Halo Technologies Holdings Limited
0.0600
+3.45%
RKN.AX Reckon Limited
0.5400
0.00%
CXZ.AX Connexion Mobility Ltd
0.0280
0.00%
IRI.AX Integrated Research Limited
0.6800
-1.45%
TNE.AX Technology One Limited
24.27
+0.43%