ASX - Delayed Quote AUD
Hansen Technologies Limited (HSN.AX)
5.04
+0.06
+(1.20%)
As of 1:02:56 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 4.96 | 5.04 | 4.94 | 5.04 | 5.04 | 142,732 |
| May 14, 2025 | 4.93 | 5.08 | 4.93 | 4.98 | 4.98 | 387,832 |
| May 13, 2025 | 5.00 | 5.07 | 4.96 | 4.97 | 4.97 | 233,394 |
| May 12, 2025 | 5.00 | 5.01 | 4.90 | 4.98 | 4.98 | 251,338 |
| May 9, 2025 | 5.01 | 5.02 | 4.89 | 5.01 | 5.01 | 325,847 |
| May 8, 2025 | 4.90 | 5.00 | 4.84 | 5.00 | 5.00 | 672,717 |
| May 7, 2025 | 4.98 | 4.98 | 4.86 | 4.91 | 4.91 | 735,774 |
| May 6, 2025 | 5.05 | 5.14 | 4.92 | 4.95 | 4.95 | 587,563 |
| May 5, 2025 | 5.28 | 5.28 | 5.11 | 5.13 | 5.13 | 689,115 |
| May 2, 2025 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | 547,035 |
| May 1, 2025 | 5.31 | 5.44 | 5.31 | 5.37 | 5.37 | 203,752 |
| Apr 30, 2025 | 5.40 | 5.41 | 5.30 | 5.41 | 5.41 | 311,988 |
| Apr 29, 2025 | 5.28 | 5.42 | 5.25 | 5.38 | 5.38 | 618,066 |
| Apr 28, 2025 | 5.19 | 5.30 | 5.12 | 5.26 | 5.26 | 314,166 |
| Apr 24, 2025 | 4.95 | 5.15 | 4.95 | 5.13 | 5.13 | 696,749 |
| Apr 23, 2025 | 5.11 | 5.17 | 5.08 | 5.11 | 5.11 | 445,322 |
| Apr 22, 2025 | 5.02 | 5.04 | 4.97 | 5.03 | 5.03 | 543,307 |
| Apr 17, 2025 | 5.02 | 5.09 | 4.97 | 5.04 | 5.04 | 813,394 |
| Apr 16, 2025 | 5.17 | 5.25 | 5.02 | 5.04 | 5.04 | 557,146 |
| Apr 15, 2025 | 5.11 | 5.18 | 5.09 | 5.16 | 5.16 | 91,216 |
| Apr 14, 2025 | 5.19 | 5.19 | 5.11 | 5.14 | 5.14 | 151,220 |
| Apr 11, 2025 | 5.08 | 5.19 | 5.07 | 5.12 | 5.12 | 322,389 |
| Apr 10, 2025 | 5.30 | 5.30 | 5.00 | 5.14 | 5.14 | 446,234 |
| Apr 9, 2025 | 4.90 | 4.99 | 4.75 | 4.75 | 4.75 | 980,978 |
| Apr 8, 2025 | 4.86 | 5.03 | 4.84 | 5.00 | 5.00 | 437,543 |
| Apr 7, 2025 | 4.58 | 4.91 | 4.53 | 4.81 | 4.81 | 950,133 |
| Apr 4, 2025 | 4.97 | 4.99 | 4.75 | 4.79 | 4.79 | 528,135 |
| Apr 3, 2025 | 4.90 | 5.13 | 4.88 | 5.09 | 5.09 | 434,798 |
| Apr 2, 2025 | 4.93 | 4.98 | 4.91 | 4.95 | 4.95 | 333,907 |
| Apr 1, 2025 | 4.96 | 5.06 | 4.91 | 4.92 | 4.92 | 229,010 |
| Mar 31, 2025 | 4.95 | 5.04 | 4.90 | 5.00 | 5.00 | 333,161 |
| Mar 28, 2025 | 4.92 | 5.03 | 4.92 | 4.93 | 4.93 | 689,360 |
| Mar 27, 2025 | 4.90 | 4.96 | 4.88 | 4.92 | 4.92 | 499,071 |
| Mar 26, 2025 | 5.05 | 5.06 | 4.91 | 4.95 | 4.95 | 203,722 |
| Mar 25, 2025 | 5.01 | 5.10 | 5.00 | 5.00 | 5.00 | 515,493 |
| Mar 24, 2025 | 4.96 | 5.03 | 4.92 | 4.97 | 4.97 | 372,419 |
| Mar 21, 2025 | 4.82 | 5.00 | 4.82 | 4.96 | 4.96 | 402,418 |
| Mar 20, 2025 | 4.89 | 4.93 | 4.83 | 4.85 | 4.85 | 243,060 |
| Mar 19, 2025 | 4.89 | 4.89 | 4.80 | 4.81 | 4.81 | 501,296 |
| Mar 18, 2025 | 4.83 | 4.91 | 4.77 | 4.89 | 4.89 | 480,409 |
| Mar 17, 2025 | 4.85 | 4.86 | 4.77 | 4.78 | 4.78 | 242,143 |
| Mar 14, 2025 | 4.82 | 4.85 | 4.69 | 4.78 | 4.78 | 398,199 |
| Mar 13, 2025 | 4.86 | 4.91 | 4.80 | 4.80 | 4.80 | 581,839 |
| Mar 12, 2025 | 4.81 | 4.91 | 4.79 | 4.86 | 4.86 | 625,038 |
| Mar 11, 2025 | 4.83 | 4.90 | 4.75 | 4.87 | 4.87 | 356,510 |
| Mar 10, 2025 | 5.01 | 5.08 | 4.91 | 4.93 | 4.93 | 300,579 |
| Mar 7, 2025 | 5.01 | 5.09 | 4.96 | 5.08 | 5.08 | 311,171 |
| Mar 6, 2025 | 5.14 | 5.16 | 5.04 | 5.07 | 5.07 | 261,784 |
| Mar 5, 2025 | 5.20 | 5.20 | 5.01 | 5.12 | 5.12 | 234,657 |
| Mar 4, 2025 | 5.05 | 5.10 | 4.96 | 5.03 | 5.03 | 713,901 |
| Mar 3, 2025 | 5.06 | 5.12 | 4.99 | 5.03 | 5.03 | 221,359 |
| Feb 28, 2025 | 5.00 | 5.07 | 4.99 | 5.06 | 5.06 | 543,008 |
| Feb 27, 2025 | 5.08 | 5.11 | 4.96 | 5.01 | 5.01 | 298,115 |
| Feb 26, 2025 | 5.04 | 5.06 | 4.96 | 5.05 | 5.05 | 284,469 |
| Feb 25, 2025 | 5.08 | 5.14 | 5.01 | 5.07 | 5.07 | 439,133 |
| Feb 24, 2025 | 0.05 Dividend | |||||
| Feb 24, 2025 | 5.06 | 5.10 | 4.99 | 5.08 | 5.08 | 340,008 |
| Feb 21, 2025 | 5.08 | 5.30 | 5.08 | 5.16 | 5.11 | 662,405 |
| Feb 20, 2025 | 5.25 | 5.27 | 5.05 | 5.13 | 5.08 | 642,432 |
| Feb 19, 2025 | 5.54 | 5.74 | 5.23 | 5.42 | 5.37 | 1,181,657 |
| Feb 18, 2025 | 5.69 | 5.74 | 5.66 | 5.68 | 5.62 | 189,642 |
| Feb 17, 2025 | 5.70 | 5.73 | 5.65 | 5.70 | 5.64 | 644,515 |
| Feb 14, 2025 | 5.69 | 5.77 | 5.68 | 5.69 | 5.63 | 956,544 |
| Feb 13, 2025 | 5.68 | 5.70 | 5.64 | 5.67 | 5.62 | 128,069 |
| Feb 12, 2025 | 5.70 | 5.71 | 5.65 | 5.66 | 5.61 | 134,810 |
| Feb 11, 2025 | 5.74 | 5.74 | 5.65 | 5.70 | 5.64 | 214,594 |
| Feb 10, 2025 | 5.70 | 5.74 | 5.64 | 5.69 | 5.63 | 383,574 |
| Feb 7, 2025 | 5.74 | 5.74 | 5.60 | 5.65 | 5.60 | 251,909 |
| Feb 6, 2025 | 5.66 | 5.72 | 5.65 | 5.70 | 5.64 | 142,675 |
| Feb 5, 2025 | 5.68 | 5.72 | 5.63 | 5.68 | 5.62 | 240,106 |
| Feb 4, 2025 | 5.70 | 5.80 | 5.63 | 5.68 | 5.62 | 809,409 |
| Feb 3, 2025 | 5.38 | 5.63 | 5.34 | 5.59 | 5.54 | 641,179 |
| Jan 31, 2025 | 5.35 | 5.52 | 5.35 | 5.47 | 5.42 | 205,483 |
| Jan 30, 2025 | 5.43 | 5.43 | 5.34 | 5.37 | 5.32 | 175,776 |
| Jan 29, 2025 | 5.33 | 5.44 | 5.33 | 5.43 | 5.38 | 285,712 |
| Jan 28, 2025 | 5.25 | 5.33 | 5.21 | 5.31 | 5.26 | 146,476 |
| Jan 24, 2025 | 5.31 | 5.32 | 5.21 | 5.24 | 5.19 | 206,185 |
| Jan 23, 2025 | 5.32 | 5.37 | 5.28 | 5.31 | 5.26 | 271,260 |
| Jan 22, 2025 | 5.47 | 5.47 | 5.28 | 5.34 | 5.29 | 151,467 |
| Jan 21, 2025 | 5.29 | 5.33 | 5.23 | 5.31 | 5.26 | 120,358 |
| Jan 20, 2025 | 5.16 | 5.25 | 5.16 | 5.25 | 5.20 | 339,303 |
| Jan 17, 2025 | 5.15 | 5.24 | 5.15 | 5.18 | 5.13 | 117,291 |
| Jan 16, 2025 | 5.16 | 5.26 | 5.14 | 5.20 | 5.15 | 169,567 |
| Jan 15, 2025 | 5.13 | 5.16 | 5.10 | 5.13 | 5.08 | 122,529 |
| Jan 14, 2025 | 5.10 | 5.15 | 5.05 | 5.11 | 5.06 | 314,633 |
| Jan 13, 2025 | 5.15 | 5.20 | 5.06 | 5.06 | 5.01 | 214,679 |
| Jan 10, 2025 | 5.35 | 5.35 | 5.23 | 5.24 | 5.19 | 104,123 |
| Jan 9, 2025 | 5.23 | 5.27 | 5.18 | 5.25 | 5.20 | 146,292 |
| Jan 8, 2025 | 5.33 | 5.33 | 5.24 | 5.26 | 5.21 | 129,029 |
| Jan 7, 2025 | 5.25 | 5.42 | 5.25 | 5.33 | 5.28 | 283,803 |
| Jan 6, 2025 | 5.50 | 5.50 | 5.33 | 5.37 | 5.32 | 224,657 |
| Jan 3, 2025 | 5.25 | 5.41 | 5.25 | 5.41 | 5.36 | 155,850 |
| Jan 2, 2025 | 5.35 | 5.39 | 5.27 | 5.39 | 5.34 | 125,721 |
| Dec 31, 2024 | 5.46 | 5.46 | 5.35 | 5.35 | 5.30 | 59,676 |
| Dec 30, 2024 | 5.41 | 5.46 | 5.35 | 5.42 | 5.37 | 121,333 |
| Dec 27, 2024 | 5.29 | 5.38 | 5.29 | 5.35 | 5.30 | 56,213 |
| Dec 24, 2024 | 5.30 | 5.36 | 5.28 | 5.36 | 5.31 | 43,035 |
| Dec 23, 2024 | 5.28 | 5.35 | 5.28 | 5.34 | 5.29 | 180,574 |
| Dec 20, 2024 | 5.32 | 5.38 | 5.28 | 5.31 | 5.26 | 209,552 |
| Dec 19, 2024 | 5.37 | 5.37 | 5.21 | 5.32 | 5.27 | 182,088 |
| Dec 18, 2024 | 5.28 | 5.50 | 5.28 | 5.45 | 5.40 | 346,486 |
| Dec 17, 2024 | 5.30 | 5.42 | 5.29 | 5.38 | 5.33 | 200,167 |
| Dec 16, 2024 | 5.40 | 5.45 | 5.28 | 5.35 | 5.30 | 282,268 |
| Dec 13, 2024 | 5.55 | 5.55 | 5.41 | 5.44 | 5.39 | 139,443 |
| Dec 12, 2024 | 5.46 | 5.56 | 5.43 | 5.53 | 5.48 | 174,431 |
| Dec 11, 2024 | 5.42 | 5.46 | 5.36 | 5.45 | 5.40 | 217,354 |
| Dec 10, 2024 | 5.50 | 5.57 | 5.34 | 5.37 | 5.32 | 467,621 |
| Dec 9, 2024 | 5.64 | 5.64 | 5.56 | 5.59 | 5.54 | 125,952 |
| Dec 6, 2024 | 5.67 | 5.67 | 5.55 | 5.59 | 5.54 | 387,501 |
| Dec 5, 2024 | 5.56 | 5.69 | 5.55 | 5.69 | 5.63 | 649,532 |
| Dec 4, 2024 | 5.35 | 5.58 | 5.35 | 5.49 | 5.44 | 1,074,278 |
| Dec 3, 2024 | 5.71 | 5.76 | 5.65 | 5.71 | 5.65 | 463,120 |
| Dec 2, 2024 | 5.88 | 5.88 | 5.73 | 5.73 | 5.67 | 180,029 |
| Nov 29, 2024 | 5.84 | 5.84 | 5.75 | 5.81 | 5.75 | 156,414 |
| Nov 28, 2024 | 5.77 | 5.88 | 5.76 | 5.83 | 5.77 | 292,297 |
| Nov 27, 2024 | 5.76 | 5.84 | 5.70 | 5.77 | 5.71 | 365,151 |
| Nov 26, 2024 | 5.59 | 5.76 | 5.53 | 5.70 | 5.64 | 339,041 |
| Nov 25, 2024 | 5.58 | 5.58 | 5.49 | 5.57 | 5.52 | 287,784 |
| Nov 22, 2024 | 5.55 | 5.59 | 5.46 | 5.50 | 5.45 | 305,940 |
| Nov 21, 2024 | 5.55 | 5.56 | 5.38 | 5.45 | 5.40 | 355,994 |
| Nov 20, 2024 | 5.62 | 5.62 | 5.45 | 5.52 | 5.47 | 172,812 |
| Nov 19, 2024 | 5.35 | 5.58 | 5.32 | 5.52 | 5.47 | 266,029 |
| Nov 18, 2024 | 5.67 | 5.69 | 5.40 | 5.47 | 5.42 | 173,842 |
| Nov 15, 2024 | 5.68 | 5.71 | 5.58 | 5.64 | 5.59 | 355,975 |
| Nov 14, 2024 | 5.51 | 5.69 | 5.51 | 5.64 | 5.59 | 958,597 |
| Nov 13, 2024 | 5.41 | 5.59 | 5.39 | 5.52 | 5.47 | 904,174 |
| Nov 12, 2024 | 5.30 | 5.49 | 5.27 | 5.45 | 5.40 | 380,553 |
| Nov 11, 2024 | 5.22 | 5.32 | 5.19 | 5.27 | 5.22 | 606,429 |
| Nov 8, 2024 | 5.10 | 5.32 | 5.10 | 5.24 | 5.19 | 630,861 |
| Nov 7, 2024 | 5.01 | 5.10 | 4.96 | 5.09 | 5.04 | 450,593 |
| Nov 6, 2024 | 4.98 | 5.00 | 4.90 | 4.98 | 4.93 | 382,720 |
| Nov 5, 2024 | 4.85 | 4.90 | 4.84 | 4.87 | 4.82 | 83,711 |
| Nov 4, 2024 | 4.96 | 4.96 | 4.88 | 4.90 | 4.85 | 129,677 |
| Nov 1, 2024 | 5.02 | 5.02 | 4.88 | 4.91 | 4.86 | 184,411 |
| Oct 31, 2024 | 4.97 | 4.99 | 4.92 | 4.97 | 4.92 | 247,536 |
| Oct 30, 2024 | 4.91 | 5.00 | 4.91 | 4.98 | 4.93 | 237,416 |
| Oct 29, 2024 | 5.00 | 5.07 | 4.96 | 4.97 | 4.92 | 396,736 |
| Oct 28, 2024 | 5.07 | 5.10 | 4.98 | 4.99 | 4.94 | 216,523 |
| Oct 25, 2024 | 5.01 | 5.12 | 5.01 | 5.07 | 5.02 | 273,462 |
| Oct 24, 2024 | 4.97 | 5.03 | 4.93 | 5.00 | 4.95 | 265,945 |
| Oct 23, 2024 | 4.97 | 5.01 | 4.93 | 4.96 | 4.91 | 160,760 |
| Oct 22, 2024 | 4.82 | 4.98 | 4.82 | 4.94 | 4.89 | 252,708 |
| Oct 21, 2024 | 4.94 | 4.94 | 4.80 | 4.82 | 4.77 | 827,908 |
| Oct 18, 2024 | 4.93 | 4.93 | 4.87 | 4.90 | 4.85 | 250,134 |
| Oct 17, 2024 | 4.93 | 4.99 | 4.90 | 4.94 | 4.89 | 239,666 |
| Oct 16, 2024 | 5.04 | 5.05 | 4.88 | 4.88 | 4.83 | 311,344 |
| Oct 15, 2024 | 5.05 | 5.10 | 5.01 | 5.06 | 5.01 | 619,863 |
| Oct 14, 2024 | 5.00 | 5.12 | 5.00 | 5.09 | 5.04 | 626,983 |
| Oct 11, 2024 | 4.96 | 5.01 | 4.91 | 4.93 | 4.88 | 378,057 |
| Oct 10, 2024 | 4.72 | 4.97 | 4.72 | 4.97 | 4.92 | 439,910 |
| Oct 9, 2024 | 4.65 | 4.72 | 4.65 | 4.72 | 4.67 | 120,837 |
| Oct 8, 2024 | 4.63 | 4.71 | 4.62 | 4.65 | 4.60 | 224,584 |
| Oct 7, 2024 | 4.67 | 4.70 | 4.62 | 4.65 | 4.60 | 172,919 |
| Oct 4, 2024 | 4.63 | 4.70 | 4.63 | 4.69 | 4.64 | 269,237 |
| Oct 3, 2024 | 4.70 | 4.73 | 4.66 | 4.70 | 4.65 | 135,333 |
| Oct 2, 2024 | 4.68 | 4.74 | 4.66 | 4.71 | 4.66 | 166,626 |
| Oct 1, 2024 | 4.73 | 4.78 | 4.69 | 4.76 | 4.71 | 396,615 |
| Sep 30, 2024 | 4.72 | 4.78 | 4.70 | 4.76 | 4.71 | 224,567 |
| Sep 27, 2024 | 4.69 | 4.75 | 4.64 | 4.72 | 4.67 | 230,214 |
| Sep 26, 2024 | 4.63 | 4.71 | 4.63 | 4.68 | 4.63 | 192,123 |
| Sep 25, 2024 | 4.53 | 4.68 | 4.53 | 4.63 | 4.59 | 510,351 |
| Sep 24, 2024 | 4.45 | 4.55 | 4.43 | 4.53 | 4.49 | 334,060 |
| Sep 23, 2024 | 4.41 | 4.48 | 4.38 | 4.43 | 4.39 | 133,504 |
| Sep 20, 2024 | 4.36 | 4.45 | 4.33 | 4.40 | 4.36 | 1,643,221 |
| Sep 19, 2024 | 4.32 | 4.36 | 4.27 | 4.33 | 4.29 | 395,872 |
| Sep 18, 2024 | 4.40 | 4.40 | 4.30 | 4.30 | 4.26 | 135,306 |
| Sep 17, 2024 | 4.38 | 4.43 | 4.34 | 4.35 | 4.31 | 436,008 |
| Sep 16, 2024 | 4.33 | 4.38 | 4.32 | 4.37 | 4.33 | 182,955 |
| Sep 13, 2024 | 4.43 | 4.43 | 4.35 | 4.35 | 4.31 | 91,851 |
| Sep 12, 2024 | 4.34 | 4.44 | 4.34 | 4.39 | 4.35 | 173,504 |
| Sep 11, 2024 | 4.36 | 4.38 | 4.33 | 4.35 | 4.31 | 168,961 |
| Sep 10, 2024 | 4.38 | 4.39 | 4.28 | 4.37 | 4.33 | 298,457 |
| Sep 9, 2024 | 4.31 | 4.39 | 4.30 | 4.36 | 4.32 | 123,310 |
| Sep 6, 2024 | 4.45 | 4.47 | 4.34 | 4.37 | 4.33 | 367,895 |
| Sep 5, 2024 | 4.35 | 4.43 | 4.34 | 4.42 | 4.38 | 275,269 |
| Sep 4, 2024 | 4.26 | 4.37 | 4.23 | 4.37 | 4.33 | 435,486 |
| Sep 3, 2024 | 4.25 | 4.29 | 4.24 | 4.24 | 4.20 | 276,530 |
| Sep 2, 2024 | 4.28 | 4.35 | 4.24 | 4.26 | 4.22 | 699,931 |
| Aug 30, 2024 | 4.23 | 4.34 | 4.23 | 4.30 | 4.26 | 491,409 |
| Aug 29, 2024 | 4.21 | 4.25 | 4.15 | 4.25 | 4.21 | 287,976 |
| Aug 28, 2024 | 4.27 | 4.28 | 4.19 | 4.21 | 4.17 | 417,269 |
| Aug 27, 2024 | 4.39 | 4.45 | 4.24 | 4.25 | 4.21 | 585,249 |
| Aug 26, 2024 | 0.05 Dividend | |||||
| Aug 26, 2024 | 4.50 | 4.51 | 4.36 | 4.39 | 4.35 | 586,059 |
| Aug 23, 2024 | 4.55 | 4.58 | 4.49 | 4.55 | 4.46 | 600,581 |
| Aug 22, 2024 | 4.71 | 4.72 | 4.50 | 4.57 | 4.48 | 584,461 |
| Aug 21, 2024 | 4.29 | 4.71 | 4.04 | 4.68 | 4.58 | 1,366,913 |
| Aug 20, 2024 | 4.40 | 4.42 | 4.34 | 4.34 | 4.25 | 435,747 |
| Aug 19, 2024 | 4.32 | 4.42 | 4.32 | 4.40 | 4.31 | 388,499 |
| Aug 16, 2024 | 4.30 | 4.37 | 4.29 | 4.30 | 4.21 | 449,006 |
| Aug 15, 2024 | 4.28 | 4.31 | 4.25 | 4.29 | 4.20 | 103,177 |
| Aug 14, 2024 | 4.27 | 4.31 | 4.25 | 4.28 | 4.19 | 157,467 |
| Aug 13, 2024 | 4.30 | 4.30 | 4.18 | 4.21 | 4.12 | 493,219 |
| Aug 12, 2024 | 4.25 | 4.33 | 4.22 | 4.30 | 4.21 | 163,016 |
| Aug 9, 2024 | 4.40 | 4.41 | 4.25 | 4.25 | 4.16 | 239,279 |
| Aug 8, 2024 | 4.09 | 4.32 | 4.07 | 4.32 | 4.23 | 522,388 |
| Aug 7, 2024 | 4.23 | 4.25 | 4.12 | 4.13 | 4.05 | 396,451 |
| Aug 6, 2024 | 4.30 | 4.30 | 4.20 | 4.23 | 4.14 | 944,448 |
| Aug 5, 2024 | 4.38 | 4.39 | 4.28 | 4.29 | 4.20 | 331,707 |
| Aug 2, 2024 | 4.54 | 4.55 | 4.38 | 4.47 | 4.38 | 374,114 |
| Aug 1, 2024 | 4.52 | 4.55 | 4.45 | 4.53 | 4.44 | 249,013 |
| Jul 31, 2024 | 4.47 | 4.52 | 4.41 | 4.51 | 4.42 | 211,216 |
| Jul 30, 2024 | 4.36 | 4.49 | 4.35 | 4.47 | 4.38 | 294,595 |
| Jul 29, 2024 | 4.32 | 4.40 | 4.30 | 4.38 | 4.29 | 216,478 |
| Jul 26, 2024 | 4.38 | 4.38 | 4.28 | 4.29 | 4.20 | 207,504 |
| Jul 25, 2024 | 4.30 | 4.36 | 4.30 | 4.34 | 4.25 | 476,579 |
| Jul 24, 2024 | 4.38 | 4.44 | 4.34 | 4.34 | 4.25 | 723,845 |
| Jul 23, 2024 | 4.35 | 4.44 | 4.35 | 4.39 | 4.30 | 239,830 |
| Jul 22, 2024 | 4.38 | 4.40 | 4.31 | 4.34 | 4.25 | 275,144 |
| Jul 19, 2024 | 4.41 | 4.42 | 4.32 | 4.37 | 4.28 | 266,623 |
| Jul 18, 2024 | 4.48 | 4.50 | 4.41 | 4.41 | 4.32 | 140,514 |
| Jul 17, 2024 | 4.49 | 4.52 | 4.43 | 4.48 | 4.39 | 143,003 |
| Jul 16, 2024 | 4.46 | 4.53 | 4.42 | 4.48 | 4.39 | 186,451 |
| Jul 15, 2024 | 4.41 | 4.52 | 4.41 | 4.50 | 4.41 | 168,228 |
| Jul 12, 2024 | 4.40 | 4.47 | 4.39 | 4.42 | 4.33 | 349,514 |
| Jul 11, 2024 | 4.41 | 4.42 | 4.33 | 4.39 | 4.30 | 360,357 |
| Jul 10, 2024 | 4.41 | 4.45 | 4.36 | 4.39 | 4.30 | 315,258 |
| Jul 9, 2024 | 4.60 | 4.60 | 4.43 | 4.45 | 4.36 | 241,167 |
| Jul 8, 2024 | 4.46 | 4.56 | 4.45 | 4.56 | 4.47 | 418,019 |
| Jul 5, 2024 | 4.43 | 4.47 | 4.35 | 4.47 | 4.38 | 307,308 |
| Jul 4, 2024 | 4.44 | 4.47 | 4.39 | 4.44 | 4.35 | 199,520 |
| Jul 3, 2024 | 4.42 | 4.47 | 4.40 | 4.40 | 4.31 | 254,729 |
| Jul 2, 2024 | 4.48 | 4.48 | 4.40 | 4.43 | 4.34 | 204,955 |
| Jul 1, 2024 | 4.55 | 4.58 | 4.45 | 4.49 | 4.40 | 272,027 |
| Jun 28, 2024 | 4.49 | 4.58 | 4.45 | 4.54 | 4.45 | 579,981 |
| Jun 27, 2024 | 4.45 | 4.51 | 4.38 | 4.45 | 4.36 | 344,533 |
| Jun 26, 2024 | 4.44 | 4.46 | 4.35 | 4.42 | 4.33 | 281,577 |
| Jun 25, 2024 | 4.32 | 4.46 | 4.28 | 4.46 | 4.37 | 443,606 |
| Jun 24, 2024 | 4.44 | 4.44 | 4.30 | 4.32 | 4.23 | 508,275 |
| Jun 21, 2024 | 4.21 | 4.43 | 4.21 | 4.40 | 4.31 | 850,038 |
| Jun 20, 2024 | 4.15 | 4.35 | 4.14 | 4.20 | 4.11 | 1,317,643 |
| Jun 19, 2024 | 4.06 | 4.29 | 4.06 | 4.17 | 4.08 | 1,128,550 |
| Jun 18, 2024 | 4.32 | 4.34 | 4.01 | 4.06 | 3.98 | 1,684,697 |
| Jun 17, 2024 | 4.35 | 4.35 | 4.24 | 4.29 | 4.20 | 964,201 |
| Jun 14, 2024 | 4.39 | 4.41 | 4.34 | 4.35 | 4.26 | 415,896 |
| Jun 13, 2024 | 4.47 | 4.48 | 4.34 | 4.40 | 4.31 | 581,229 |
| Jun 12, 2024 | 4.51 | 4.55 | 4.46 | 4.47 | 4.38 | 136,217 |
| Jun 11, 2024 | 4.55 | 4.55 | 4.49 | 4.51 | 4.42 | 108,734 |
| Jun 7, 2024 | 4.59 | 4.59 | 4.54 | 4.55 | 4.46 | 88,498 |
| Jun 6, 2024 | 4.57 | 4.62 | 4.50 | 4.57 | 4.48 | 283,141 |
| Jun 5, 2024 | 4.62 | 4.63 | 4.53 | 4.56 | 4.47 | 100,804 |
| Jun 4, 2024 | 4.68 | 4.68 | 4.57 | 4.62 | 4.52 | 162,221 |
| Jun 3, 2024 | 4.75 | 4.77 | 4.66 | 4.66 | 4.56 | 133,388 |
| May 31, 2024 | 4.72 | 4.82 | 4.72 | 4.75 | 4.65 | 435,730 |
| May 30, 2024 | 4.64 | 4.73 | 4.61 | 4.70 | 4.60 | 296,419 |
| May 29, 2024 | 4.65 | 4.70 | 4.57 | 4.61 | 4.52 | 256,159 |
| May 28, 2024 | 4.61 | 4.70 | 4.61 | 4.68 | 4.58 | 175,143 |
| May 27, 2024 | 4.61 | 4.66 | 4.56 | 4.63 | 4.53 | 141,379 |
| May 24, 2024 | 4.69 | 4.69 | 4.56 | 4.59 | 4.50 | 88,461 |
| May 23, 2024 | 4.52 | 4.64 | 4.52 | 4.63 | 4.53 | 163,401 |
| May 22, 2024 | 4.69 | 4.69 | 4.53 | 4.57 | 4.48 | 293,417 |
| May 21, 2024 | 4.63 | 4.70 | 4.59 | 4.66 | 4.56 | 365,394 |
| May 20, 2024 | 4.55 | 4.62 | 4.50 | 4.62 | 4.52 | 326,183 |
| May 17, 2024 | 4.63 | 4.65 | 4.52 | 4.52 | 4.43 | 392,349 |
| May 16, 2024 | 4.64 | 4.67 | 4.61 | 4.63 | 4.53 | 138,353 |
| May 15, 2024 | 4.68 | 4.68 | 4.59 | 4.60 | 4.51 | 94,457 |
Related Tickers
PXA.AX PEXA Group Limited
11.86
-1.74%
IRE.AX Iress Limited
8.54
0.00%
RKNLF Reckon Limited
0.3300
0.00%
MA10.DE Binect AG
2.0800
+1.96%
LSPKF LifeSpeak Inc.
0.2370
0.00%
BVS.AX Bravura Solutions Limited
2.1000
-2.78%
DBKSF Spetz Inc.
0.0210
0.00%
74SW.PA 74SOFTWARE
37.50
+2.18%
INXDF The INX Digital Company, Inc.
0.0919
0.00%
IDOX.L IDOX plc
56.20
-0.35%