ASX - Delayed Quote AUD
Harvey Norman Holdings Limited (HVN.AX)
5.39
-0.02
(-0.37%)
As of 1:54:37 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 12, 2025 | 5.44 | 5.45 | 5.34 | 5.39 | 5.39 | 342,669 |
| May 9, 2025 | 5.34 | 5.42 | 5.32 | 5.41 | 5.41 | 1,278,962 |
| May 8, 2025 | 5.34 | 5.37 | 5.29 | 5.34 | 5.34 | 1,497,526 |
| May 7, 2025 | 5.25 | 5.34 | 5.17 | 5.32 | 5.32 | 1,229,678 |
| May 6, 2025 | 5.20 | 5.30 | 5.18 | 5.29 | 5.29 | 1,126,253 |
| May 5, 2025 | 5.31 | 5.34 | 5.21 | 5.22 | 5.22 | 1,354,133 |
| May 2, 2025 | 5.25 | 5.30 | 5.22 | 5.30 | 5.30 | 1,462,904 |
| May 1, 2025 | 5.23 | 5.30 | 5.23 | 5.28 | 5.28 | 1,018,600 |
| Apr 30, 2025 | 5.21 | 5.28 | 5.18 | 5.23 | 5.23 | 1,815,026 |
| Apr 29, 2025 | 5.18 | 5.25 | 5.16 | 5.22 | 5.22 | 1,969,260 |
| Apr 28, 2025 | 5.05 | 5.18 | 5.02 | 5.17 | 5.17 | 2,366,560 |
| Apr 24, 2025 | 5.04 | 5.05 | 5.01 | 5.05 | 5.05 | 1,182,750 |
| Apr 23, 2025 | 5.05 | 5.07 | 5.00 | 5.04 | 5.04 | 1,307,931 |
| Apr 22, 2025 | 4.99 | 5.00 | 4.94 | 4.98 | 4.98 | 989,321 |
| Apr 17, 2025 | 5.01 | 5.04 | 4.98 | 5.03 | 5.03 | 1,262,583 |
| Apr 16, 2025 | 4.98 | 5.04 | 4.98 | 5.00 | 5.00 | 1,144,418 |
| Apr 15, 2025 | 4.96 | 5.01 | 4.93 | 4.98 | 4.98 | 1,644,877 |
| Apr 14, 2025 | 4.92 | 4.97 | 4.90 | 4.93 | 4.93 | 1,652,276 |
| Apr 11, 2025 | 4.84 | 4.92 | 4.82 | 4.91 | 4.91 | 926,714 |
| Apr 10, 2025 | 5.02 | 5.09 | 4.89 | 4.91 | 4.91 | 1,562,827 |
| Apr 9, 2025 | 4.66 | 4.82 | 4.66 | 4.78 | 4.78 | 1,544,360 |
| Apr 8, 2025 | 4.61 | 4.78 | 4.61 | 4.77 | 4.77 | 1,978,683 |
| Apr 7, 2025 | 4.59 | 4.72 | 4.53 | 4.59 | 4.59 | 2,250,432 |
| Apr 4, 2025 | 4.85 | 4.88 | 4.78 | 4.83 | 4.83 | 1,637,167 |
| Apr 3, 2025 | 4.78 | 4.92 | 4.78 | 4.90 | 4.90 | 1,730,122 |
| Apr 2, 2025 | 0.12 Dividend | |||||
| Apr 2, 2025 | 4.95 | 4.99 | 4.86 | 4.90 | 4.90 | 1,979,658 |
| Apr 1, 2025 | 5.04 | 5.07 | 5.00 | 5.04 | 4.92 | 1,598,651 |
| Mar 31, 2025 | 5.02 | 5.03 | 4.99 | 5.00 | 4.88 | 1,676,975 |
| Mar 28, 2025 | 5.10 | 5.12 | 5.06 | 5.08 | 4.96 | 929,632 |
| Mar 27, 2025 | 5.07 | 5.13 | 5.07 | 5.10 | 4.98 | 1,555,234 |
| Mar 26, 2025 | 5.09 | 5.12 | 5.07 | 5.10 | 4.98 | 1,236,331 |
| Mar 25, 2025 | 5.13 | 5.13 | 5.04 | 5.07 | 4.95 | 1,145,500 |
| Mar 24, 2025 | 5.04 | 5.11 | 5.04 | 5.11 | 4.99 | 1,932,477 |
| Mar 21, 2025 | 5.05 | 5.11 | 5.03 | 5.03 | 4.91 | 8,127,758 |
| Mar 20, 2025 | 5.00 | 5.09 | 5.00 | 5.07 | 4.95 | 2,528,967 |
| Mar 19, 2025 | 5.05 | 5.05 | 4.99 | 5.02 | 4.90 | 1,349,660 |
| Mar 18, 2025 | 5.10 | 5.18 | 5.07 | 5.08 | 4.96 | 3,372,710 |
| Mar 17, 2025 | 5.04 | 5.09 | 5.02 | 5.05 | 4.93 | 1,571,355 |
| Mar 14, 2025 | 4.95 | 5.01 | 4.91 | 5.01 | 4.89 | 2,333,824 |
| Mar 13, 2025 | 5.06 | 5.09 | 4.94 | 4.97 | 4.85 | 2,898,775 |
| Mar 12, 2025 | 5.02 | 5.08 | 4.99 | 5.05 | 4.93 | 3,871,838 |
| Mar 11, 2025 | 5.14 | 5.15 | 5.08 | 5.11 | 4.99 | 2,606,411 |
| Mar 10, 2025 | 5.07 | 5.18 | 5.06 | 5.16 | 5.04 | 1,728,925 |
| Mar 7, 2025 | 5.19 | 5.19 | 5.10 | 5.10 | 4.98 | 2,037,340 |
| Mar 6, 2025 | 5.24 | 5.26 | 5.14 | 5.18 | 5.06 | 2,874,782 |
| Mar 5, 2025 | 5.31 | 5.33 | 5.19 | 5.19 | 5.07 | 3,201,951 |
| Mar 4, 2025 | 5.40 | 5.46 | 5.32 | 5.32 | 5.19 | 2,667,700 |
| Mar 3, 2025 | 5.43 | 5.53 | 5.38 | 5.44 | 5.31 | 3,227,666 |
| Feb 28, 2025 | 5.20 | 5.37 | 5.13 | 5.22 | 5.10 | 5,035,517 |
| Feb 27, 2025 | 5.04 | 5.10 | 5.02 | 5.09 | 4.97 | 1,655,647 |
| Feb 26, 2025 | 4.96 | 5.03 | 4.92 | 5.01 | 4.89 | 1,963,177 |
| Feb 25, 2025 | 5.00 | 5.00 | 4.93 | 4.97 | 4.85 | 1,774,807 |
| Feb 24, 2025 | 4.97 | 5.03 | 4.91 | 5.03 | 4.91 | 1,570,486 |
| Feb 21, 2025 | 5.05 | 5.07 | 5.01 | 5.01 | 4.89 | 1,461,376 |
| Feb 20, 2025 | 5.08 | 5.13 | 5.00 | 5.04 | 4.92 | 3,059,852 |
| Feb 19, 2025 | 5.18 | 5.20 | 5.11 | 5.13 | 5.01 | 999,290 |
| Feb 18, 2025 | 5.20 | 5.26 | 5.18 | 5.18 | 5.06 | 2,341,283 |
| Feb 17, 2025 | 5.20 | 5.25 | 5.15 | 5.19 | 5.07 | 843,721 |
| Feb 14, 2025 | 5.15 | 5.22 | 5.13 | 5.18 | 5.06 | 791,128 |
| Feb 13, 2025 | 5.08 | 5.15 | 5.08 | 5.13 | 5.01 | 1,573,494 |
| Feb 12, 2025 | 5.18 | 5.19 | 5.03 | 5.12 | 5.00 | 2,966,288 |
| Feb 11, 2025 | 5.29 | 5.31 | 5.20 | 5.20 | 5.08 | 2,057,304 |
| Feb 10, 2025 | 5.29 | 5.31 | 5.23 | 5.25 | 5.13 | 2,300,439 |
| Feb 7, 2025 | 5.26 | 5.37 | 5.26 | 5.34 | 5.21 | 2,521,903 |
| Feb 6, 2025 | 5.25 | 5.32 | 5.24 | 5.31 | 5.18 | 2,382,276 |
| Feb 5, 2025 | 5.18 | 5.23 | 5.15 | 5.22 | 5.10 | 1,774,775 |
| Feb 4, 2025 | 5.20 | 5.22 | 5.09 | 5.15 | 5.03 | 2,113,957 |
| Feb 3, 2025 | 5.15 | 5.17 | 5.10 | 5.14 | 5.02 | 1,503,596 |
| Jan 31, 2025 | 5.13 | 5.24 | 5.12 | 5.20 | 5.08 | 1,977,165 |
| Jan 30, 2025 | 5.10 | 5.29 | 5.08 | 5.15 | 5.03 | 2,669,315 |
| Jan 29, 2025 | 4.95 | 5.15 | 4.93 | 5.13 | 5.01 | 3,104,524 |
| Jan 28, 2025 | 4.95 | 5.03 | 4.93 | 4.95 | 4.83 | 1,355,830 |
| Jan 24, 2025 | 4.85 | 5.01 | 4.85 | 4.96 | 4.84 | 2,882,131 |
| Jan 23, 2025 | 4.80 | 4.86 | 4.74 | 4.84 | 4.72 | 1,111,350 |
| Jan 22, 2025 | 4.76 | 4.84 | 4.75 | 4.80 | 4.69 | 1,942,132 |
| Jan 21, 2025 | 4.68 | 4.77 | 4.67 | 4.76 | 4.65 | 1,414,990 |
| Jan 20, 2025 | 4.71 | 4.71 | 4.66 | 4.68 | 4.57 | 610,731 |
| Jan 17, 2025 | 4.66 | 4.70 | 4.66 | 4.67 | 4.56 | 967,220 |
| Jan 16, 2025 | 4.69 | 4.72 | 4.66 | 4.66 | 4.55 | 967,707 |
| Jan 15, 2025 | 4.67 | 4.67 | 4.63 | 4.64 | 4.53 | 693,991 |
| Jan 14, 2025 | 4.64 | 4.68 | 4.60 | 4.65 | 4.54 | 762,507 |
| Jan 13, 2025 | 4.65 | 4.67 | 4.59 | 4.63 | 4.52 | 1,361,721 |
| Jan 10, 2025 | 4.74 | 4.77 | 4.69 | 4.71 | 4.60 | 816,531 |
| Jan 9, 2025 | 4.73 | 4.74 | 4.68 | 4.74 | 4.63 | 980,918 |
| Jan 8, 2025 | 4.68 | 4.76 | 4.65 | 4.73 | 4.62 | 1,460,676 |
| Jan 7, 2025 | 4.73 | 4.74 | 4.66 | 4.69 | 4.58 | 1,125,822 |
| Jan 6, 2025 | 4.74 | 4.77 | 4.68 | 4.72 | 4.61 | 859,143 |
| Jan 3, 2025 | 4.68 | 4.74 | 4.67 | 4.72 | 4.61 | 933,988 |
| Jan 2, 2025 | 4.68 | 4.71 | 4.63 | 4.70 | 4.59 | 1,046,136 |
| Dec 31, 2024 | 4.72 | 4.76 | 4.67 | 4.67 | 4.56 | 588,621 |
| Dec 30, 2024 | 4.73 | 4.77 | 4.71 | 4.77 | 4.66 | 686,641 |
| Dec 27, 2024 | 4.72 | 4.75 | 4.70 | 4.74 | 4.63 | 1,173,002 |
| Dec 24, 2024 | 4.76 | 4.77 | 4.71 | 4.71 | 4.60 | 674,321 |
| Dec 23, 2024 | 4.70 | 4.78 | 4.68 | 4.77 | 4.66 | 1,046,208 |
| Dec 20, 2024 | 4.72 | 4.72 | 4.61 | 4.70 | 4.59 | 2,806,731 |
| Dec 19, 2024 | 4.78 | 4.82 | 4.74 | 4.75 | 4.64 | 2,424,266 |
| Dec 18, 2024 | 4.89 | 4.93 | 4.84 | 4.87 | 4.75 | 1,524,579 |
| Dec 17, 2024 | 4.86 | 4.93 | 4.85 | 4.89 | 4.77 | 1,084,445 |
| Dec 16, 2024 | 4.84 | 4.90 | 4.82 | 4.87 | 4.75 | 1,956,726 |
| Dec 13, 2024 | 4.79 | 4.82 | 4.79 | 4.82 | 4.71 | 644,862 |
| Dec 12, 2024 | 4.80 | 4.84 | 4.79 | 4.82 | 4.71 | 1,118,026 |
| Dec 11, 2024 | 4.81 | 4.84 | 4.80 | 4.83 | 4.71 | 790,143 |
| Dec 10, 2024 | 4.85 | 4.86 | 4.78 | 4.83 | 4.71 | 666,596 |
| Dec 9, 2024 | 4.80 | 4.85 | 4.80 | 4.83 | 4.71 | 893,843 |
| Dec 6, 2024 | 4.80 | 4.84 | 4.80 | 4.83 | 4.71 | 1,056,836 |
| Dec 5, 2024 | 4.83 | 4.86 | 4.82 | 4.83 | 4.71 | 2,348,017 |
| Dec 4, 2024 | 4.78 | 4.81 | 4.75 | 4.81 | 4.70 | 957,295 |
| Dec 3, 2024 | 4.80 | 4.84 | 4.78 | 4.81 | 4.70 | 1,461,862 |
| Dec 2, 2024 | 4.77 | 4.84 | 4.76 | 4.78 | 4.67 | 1,979,649 |
| Nov 29, 2024 | 4.76 | 4.82 | 4.66 | 4.76 | 4.65 | 2,002,591 |
| Nov 28, 2024 | 4.85 | 4.89 | 4.78 | 4.79 | 4.68 | 2,712,165 |
| Nov 27, 2024 | 4.83 | 4.95 | 4.82 | 4.90 | 4.78 | 2,017,840 |
| Nov 26, 2024 | 4.73 | 4.86 | 4.73 | 4.79 | 4.68 | 2,200,931 |
| Nov 25, 2024 | 4.75 | 4.76 | 4.68 | 4.72 | 4.61 | 5,050,515 |
| Nov 22, 2024 | 4.72 | 4.72 | 4.67 | 4.72 | 4.61 | 1,264,476 |
| Nov 21, 2024 | 4.64 | 4.70 | 4.63 | 4.67 | 4.56 | 1,166,684 |
| Nov 20, 2024 | 4.67 | 4.67 | 4.60 | 4.61 | 4.50 | 1,141,467 |
| Nov 19, 2024 | 4.64 | 4.72 | 4.62 | 4.67 | 4.56 | 1,129,252 |
| Nov 18, 2024 | 4.59 | 4.66 | 4.58 | 4.64 | 4.53 | 1,092,637 |
| Nov 15, 2024 | 4.54 | 4.61 | 4.54 | 4.59 | 4.48 | 499,510 |
| Nov 14, 2024 | 4.53 | 4.53 | 4.49 | 4.53 | 4.42 | 1,084,378 |
| Nov 13, 2024 | 4.49 | 4.52 | 4.45 | 4.51 | 4.40 | 1,131,769 |
| Nov 12, 2024 | 4.46 | 4.55 | 4.45 | 4.54 | 4.43 | 1,167,895 |
| Nov 11, 2024 | 4.51 | 4.51 | 4.45 | 4.49 | 4.38 | 1,757,400 |
| Nov 8, 2024 | 4.56 | 4.58 | 4.50 | 4.53 | 4.42 | 1,224,585 |
| Nov 7, 2024 | 4.45 | 4.53 | 4.40 | 4.52 | 4.41 | 3,039,460 |
| Nov 6, 2024 | 4.58 | 4.68 | 4.56 | 4.63 | 4.52 | 1,466,457 |
| Nov 5, 2024 | 4.55 | 4.57 | 4.51 | 4.55 | 4.44 | 698,366 |
| Nov 4, 2024 | 4.54 | 4.59 | 4.48 | 4.56 | 4.45 | 1,220,386 |
| Nov 1, 2024 | 4.52 | 4.55 | 4.49 | 4.53 | 4.42 | 1,462,359 |
| Oct 31, 2024 | 4.54 | 4.59 | 4.52 | 4.58 | 4.47 | 2,351,061 |
| Oct 30, 2024 | 4.61 | 4.61 | 4.50 | 4.53 | 4.42 | 2,665,973 |
| Oct 29, 2024 | 4.65 | 4.65 | 4.61 | 4.63 | 4.52 | 1,415,006 |
| Oct 28, 2024 | 4.60 | 4.63 | 4.56 | 4.62 | 4.51 | 1,514,225 |
| Oct 25, 2024 | 4.64 | 4.64 | 4.58 | 4.60 | 4.49 | 1,679,498 |
| Oct 24, 2024 | 4.64 | 4.64 | 4.58 | 4.63 | 4.52 | 1,272,270 |
| Oct 23, 2024 | 4.64 | 4.68 | 4.62 | 4.64 | 4.53 | 1,746,372 |
| Oct 22, 2024 | 4.69 | 4.69 | 4.58 | 4.62 | 4.51 | 2,018,452 |
| Oct 21, 2024 | 4.82 | 4.85 | 4.70 | 4.72 | 4.61 | 4,837,250 |
| Oct 18, 2024 | 4.91 | 4.91 | 4.81 | 4.83 | 4.71 | 2,935,952 |
| Oct 17, 2024 | 4.91 | 4.94 | 4.88 | 4.92 | 4.80 | 1,893,399 |
| Oct 16, 2024 | 4.85 | 4.91 | 4.83 | 4.87 | 4.75 | 2,695,262 |
| Oct 15, 2024 | 0.12 Dividend | |||||
| Oct 15, 2024 | 4.81 | 4.85 | 4.79 | 4.83 | 4.71 | 3,401,436 |
| Oct 14, 2024 | 4.88 | 4.99 | 4.87 | 4.91 | 4.68 | 3,049,587 |
| Oct 11, 2024 | 4.85 | 4.88 | 4.83 | 4.87 | 4.64 | 1,005,107 |
| Oct 10, 2024 | 4.92 | 4.92 | 4.86 | 4.88 | 4.65 | 865,330 |
| Oct 9, 2024 | 4.90 | 4.95 | 4.88 | 4.91 | 4.68 | 1,638,178 |
| Oct 8, 2024 | 4.82 | 4.88 | 4.80 | 4.88 | 4.65 | 1,702,759 |
| Oct 7, 2024 | 4.84 | 4.84 | 4.79 | 4.83 | 4.60 | 727,190 |
| Oct 4, 2024 | 4.84 | 4.84 | 4.79 | 4.84 | 4.61 | 1,464,687 |
| Oct 3, 2024 | 4.90 | 4.90 | 4.83 | 4.86 | 4.63 | 1,828,725 |
| Oct 2, 2024 | 4.93 | 4.94 | 4.87 | 4.89 | 4.66 | 1,623,711 |
| Oct 1, 2024 | 4.95 | 4.96 | 4.90 | 4.92 | 4.69 | 1,333,134 |
| Sep 30, 2024 | 4.94 | 4.98 | 4.91 | 4.95 | 4.71 | 1,458,652 |
| Sep 27, 2024 | 4.92 | 4.94 | 4.89 | 4.91 | 4.68 | 835,959 |
| Sep 26, 2024 | 4.89 | 4.98 | 4.89 | 4.94 | 4.70 | 1,878,386 |
| Sep 25, 2024 | 4.88 | 4.89 | 4.83 | 4.85 | 4.62 | 1,253,054 |
| Sep 24, 2024 | 4.84 | 4.88 | 4.80 | 4.84 | 4.61 | 768,446 |
| Sep 23, 2024 | 4.90 | 4.92 | 4.81 | 4.85 | 4.62 | 1,261,044 |
| Sep 20, 2024 | 4.90 | 4.97 | 4.90 | 4.96 | 4.72 | 5,530,789 |
| Sep 19, 2024 | 4.87 | 4.88 | 4.79 | 4.88 | 4.65 | 2,275,726 |
| Sep 18, 2024 | 4.76 | 4.86 | 4.74 | 4.83 | 4.60 | 1,739,957 |
| Sep 17, 2024 | 4.91 | 4.92 | 4.80 | 4.83 | 4.60 | 1,387,179 |
| Sep 16, 2024 | 4.90 | 4.97 | 4.86 | 4.93 | 4.69 | 3,366,100 |
| Sep 13, 2024 | 4.78 | 4.89 | 4.74 | 4.87 | 4.64 | 3,991,429 |
| Sep 12, 2024 | 4.68 | 4.71 | 4.62 | 4.71 | 4.49 | 1,088,313 |
| Sep 11, 2024 | 4.62 | 4.67 | 4.62 | 4.65 | 4.43 | 1,412,808 |
| Sep 10, 2024 | 4.61 | 4.61 | 4.52 | 4.61 | 4.39 | 4,989,706 |
| Sep 9, 2024 | 4.58 | 4.60 | 4.54 | 4.58 | 4.36 | 1,861,218 |
| Sep 6, 2024 | 4.64 | 4.65 | 4.58 | 4.63 | 4.41 | 1,424,771 |
| Sep 5, 2024 | 4.55 | 4.68 | 4.55 | 4.61 | 4.39 | 1,699,911 |
| Sep 4, 2024 | 4.62 | 4.64 | 4.52 | 4.54 | 4.32 | 2,178,878 |
| Sep 3, 2024 | 4.62 | 4.76 | 4.61 | 4.68 | 4.46 | 2,697,430 |
| Sep 2, 2024 | 4.56 | 4.62 | 4.53 | 4.60 | 4.38 | 1,235,967 |
| Aug 30, 2024 | 4.62 | 4.77 | 4.56 | 4.58 | 4.36 | 7,494,922 |
| Aug 29, 2024 | 4.89 | 4.90 | 4.83 | 4.89 | 4.66 | 1,584,878 |
| Aug 28, 2024 | 4.95 | 4.98 | 4.93 | 4.93 | 4.69 | 1,732,250 |
| Aug 27, 2024 | 5.00 | 5.01 | 4.95 | 4.98 | 4.74 | 1,129,565 |
| Aug 26, 2024 | 5.00 | 5.07 | 5.00 | 5.03 | 4.79 | 1,330,445 |
| Aug 23, 2024 | 4.93 | 5.00 | 4.91 | 4.99 | 4.75 | 938,777 |
| Aug 22, 2024 | 4.95 | 4.98 | 4.89 | 4.95 | 4.71 | 1,771,468 |
| Aug 21, 2024 | 4.86 | 4.90 | 4.81 | 4.90 | 4.67 | 1,688,543 |
| Aug 20, 2024 | 4.89 | 4.92 | 4.87 | 4.88 | 4.65 | 1,832,572 |
| Aug 19, 2024 | 4.90 | 4.91 | 4.86 | 4.88 | 4.65 | 1,054,886 |
| Aug 16, 2024 | 4.90 | 4.93 | 4.87 | 4.91 | 4.68 | 1,774,292 |
| Aug 15, 2024 | 4.92 | 4.92 | 4.83 | 4.85 | 4.62 | 1,979,156 |
| Aug 14, 2024 | 4.86 | 4.93 | 4.82 | 4.92 | 4.69 | 2,317,218 |
| Aug 13, 2024 | 4.80 | 4.86 | 4.78 | 4.83 | 4.60 | 2,819,727 |
| Aug 12, 2024 | 4.66 | 4.80 | 4.66 | 4.74 | 4.51 | 3,569,448 |
| Aug 9, 2024 | 4.57 | 4.58 | 4.52 | 4.57 | 4.35 | 1,868,933 |
| Aug 8, 2024 | 4.55 | 4.57 | 4.52 | 4.52 | 4.30 | 1,068,901 |
| Aug 7, 2024 | 4.54 | 4.59 | 4.52 | 4.55 | 4.33 | 994,762 |
| Aug 6, 2024 | 4.49 | 4.60 | 4.47 | 4.56 | 4.34 | 1,702,147 |
| Aug 5, 2024 | 4.64 | 4.64 | 4.48 | 4.51 | 4.30 | 2,311,840 |
| Aug 2, 2024 | 4.78 | 4.80 | 4.71 | 4.71 | 4.49 | 2,148,749 |
| Aug 1, 2024 | 4.79 | 4.84 | 4.77 | 4.81 | 4.58 | 1,444,092 |
| Jul 31, 2024 | 4.57 | 4.81 | 4.56 | 4.79 | 4.56 | 3,399,693 |
| Jul 30, 2024 | 4.53 | 4.55 | 4.49 | 4.55 | 4.33 | 1,225,843 |
| Jul 29, 2024 | 4.61 | 4.62 | 4.55 | 4.58 | 4.36 | 1,075,501 |
| Jul 26, 2024 | 4.58 | 4.61 | 4.57 | 4.58 | 4.36 | 961,106 |
| Jul 25, 2024 | 4.58 | 4.62 | 4.55 | 4.55 | 4.33 | 1,109,305 |
| Jul 24, 2024 | 4.55 | 4.66 | 4.53 | 4.63 | 4.41 | 1,455,366 |
| Jul 23, 2024 | 4.53 | 4.58 | 4.53 | 4.58 | 4.36 | 1,050,946 |
| Jul 22, 2024 | 4.45 | 4.53 | 4.43 | 4.51 | 4.30 | 1,136,212 |
| Jul 19, 2024 | 4.41 | 4.48 | 4.41 | 4.47 | 4.26 | 1,000,535 |
| Jul 18, 2024 | 4.55 | 4.55 | 4.48 | 4.49 | 4.28 | 1,245,726 |
| Jul 17, 2024 | 4.48 | 4.53 | 4.43 | 4.51 | 4.30 | 1,583,753 |
| Jul 16, 2024 | 4.51 | 4.51 | 4.43 | 4.43 | 4.22 | 1,346,310 |
| Jul 15, 2024 | 4.49 | 4.53 | 4.46 | 4.51 | 4.30 | 1,004,782 |
| Jul 12, 2024 | 4.38 | 4.47 | 4.36 | 4.45 | 4.24 | 1,277,794 |
| Jul 11, 2024 | 4.35 | 4.39 | 4.33 | 4.35 | 4.14 | 1,407,074 |
| Jul 10, 2024 | 4.29 | 4.33 | 4.27 | 4.31 | 4.10 | 806,671 |
| Jul 9, 2024 | 4.30 | 4.34 | 4.29 | 4.31 | 4.10 | 1,683,930 |
| Jul 8, 2024 | 4.29 | 4.30 | 4.23 | 4.28 | 4.08 | 1,086,126 |
| Jul 5, 2024 | 4.25 | 4.29 | 4.23 | 4.27 | 4.07 | 1,312,221 |
| Jul 4, 2024 | 4.26 | 4.26 | 4.21 | 4.25 | 4.05 | 589,012 |
| Jul 3, 2024 | 4.18 | 4.26 | 4.18 | 4.22 | 4.02 | 877,644 |
| Jul 2, 2024 | 4.18 | 4.22 | 4.17 | 4.18 | 3.98 | 1,367,655 |
| Jul 1, 2024 | 4.14 | 4.18 | 4.11 | 4.18 | 3.98 | 1,543,226 |
| Jun 28, 2024 | 4.28 | 4.28 | 4.17 | 4.17 | 3.97 | 1,412,299 |
| Jun 27, 2024 | 4.15 | 4.27 | 4.13 | 4.24 | 4.04 | 2,363,593 |
| Jun 26, 2024 | 4.53 | 4.54 | 4.18 | 4.20 | 4.00 | 6,940,188 |
| Jun 25, 2024 | 4.55 | 4.58 | 4.52 | 4.58 | 4.36 | 1,441,002 |
| Jun 24, 2024 | 4.56 | 4.57 | 4.49 | 4.53 | 4.31 | 1,543,472 |
| Jun 21, 2024 | 4.48 | 4.58 | 4.48 | 4.58 | 4.36 | 4,514,329 |
| Jun 20, 2024 | 4.46 | 4.48 | 4.42 | 4.48 | 4.27 | 1,791,529 |
| Jun 19, 2024 | 4.48 | 4.49 | 4.42 | 4.46 | 4.25 | 1,296,617 |
| Jun 18, 2024 | 4.52 | 4.54 | 4.48 | 4.49 | 4.28 | 1,189,383 |
| Jun 17, 2024 | 4.49 | 4.49 | 4.42 | 4.48 | 4.27 | 1,003,312 |
| Jun 14, 2024 | 4.52 | 4.53 | 4.48 | 4.50 | 4.29 | 963,918 |
| Jun 13, 2024 | 4.54 | 4.56 | 4.52 | 4.52 | 4.30 | 1,259,629 |
| Jun 12, 2024 | 4.45 | 4.51 | 4.42 | 4.48 | 4.27 | 1,058,433 |
| Jun 11, 2024 | 4.43 | 4.48 | 4.41 | 4.45 | 4.24 | 1,459,195 |
| Jun 7, 2024 | 4.47 | 4.49 | 4.41 | 4.46 | 4.25 | 1,725,662 |
| Jun 6, 2024 | 4.53 | 4.55 | 4.46 | 4.48 | 4.27 | 942,344 |
| Jun 5, 2024 | 4.45 | 4.48 | 4.43 | 4.47 | 4.26 | 1,138,501 |
| Jun 4, 2024 | 4.48 | 4.51 | 4.42 | 4.45 | 4.24 | 950,748 |
| Jun 3, 2024 | 4.47 | 4.52 | 4.45 | 4.48 | 4.27 | 1,428,382 |
| May 31, 2024 | 4.40 | 4.47 | 4.39 | 4.46 | 4.25 | 4,084,551 |
| May 30, 2024 | 4.33 | 4.38 | 4.32 | 4.37 | 4.16 | 1,519,657 |
| May 29, 2024 | 4.37 | 4.39 | 4.34 | 4.36 | 4.15 | 2,017,701 |
| May 28, 2024 | 4.41 | 4.43 | 4.37 | 4.41 | 4.20 | 1,045,012 |
| May 27, 2024 | 4.34 | 4.42 | 4.34 | 4.41 | 4.20 | 1,846,172 |
| May 24, 2024 | 4.31 | 4.33 | 4.29 | 4.33 | 4.12 | 1,231,130 |
| May 23, 2024 | 4.30 | 4.36 | 4.28 | 4.35 | 4.14 | 2,081,875 |
| May 22, 2024 | 4.35 | 4.38 | 4.31 | 4.32 | 4.11 | 2,153,429 |
| May 21, 2024 | 4.36 | 4.40 | 4.33 | 4.34 | 4.13 | 2,030,460 |
| May 20, 2024 | 4.31 | 4.31 | 4.26 | 4.29 | 4.09 | 1,274,601 |
| May 17, 2024 | 4.30 | 4.33 | 4.30 | 4.32 | 4.11 | 1,668,977 |
| May 16, 2024 | 4.43 | 4.43 | 4.32 | 4.35 | 4.14 | 2,194,406 |
| May 15, 2024 | 4.37 | 4.38 | 4.34 | 4.34 | 4.13 | 1,093,707 |
| May 14, 2024 | 4.32 | 4.36 | 4.30 | 4.35 | 4.14 | 1,968,832 |
| May 13, 2024 | 4.23 | 4.33 | 4.23 | 4.32 | 4.11 | 2,080,933 |
Related Tickers
ADH.AX Adairs Limited
2.5400
-1.55%
JBH.AX JB Hi-Fi Limited
103.76
-0.47%
NCK.AX Nick Scali Limited
18.61
+0.05%
SUL.AX Super Retail Group Limited
14.32
+1.27%
TPW.AX Temple & Webster Group Ltd
19.19
+1.43%
LOV.AX Lovisa Holdings Limited
27.00
+2.00%
2928.S RIZAP GROUP, Inc.
233.00
-0.43%
0BS.F Bapcor Limited
2.8800
0.00%
JYC.AX Joyce Corporation Ltd
4.6200
0.00%
DSK.AX Dusk Group Limited
1.1300
+2.73%