ASX - Delayed Quote AUD
MAAS Group Holdings Limited (MGH.AX)
4.4000
0.0000
(0.00%)
As of 10:30:28 AM 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 | 4.4100 | 4.4200 | 4.3700 | 4.4000 | 4.4000 | 31,959 |
| May 9, 2025 | 4.4900 | 4.5100 | 4.3750 | 4.4000 | 4.4000 | 333,653 |
| May 8, 2025 | 4.7000 | 4.9900 | 4.1200 | 4.4400 | 4.4400 | 1,087,634 |
| May 7, 2025 | 3.9600 | 4.0200 | 3.8600 | 4.0100 | 4.0100 | 208,432 |
| May 6, 2025 | 3.9400 | 3.9500 | 3.8800 | 3.9100 | 3.9100 | 178,510 |
| May 5, 2025 | 3.9500 | 3.9700 | 3.9200 | 3.9300 | 3.9300 | 365,298 |
| May 2, 2025 | 3.9500 | 3.9600 | 3.9100 | 3.9500 | 3.9500 | 746,106 |
| May 1, 2025 | 3.8500 | 3.9600 | 3.8500 | 3.9500 | 3.9500 | 502,783 |
| Apr 30, 2025 | 3.9000 | 4.0300 | 3.8900 | 3.9500 | 3.9500 | 623,091 |
| Apr 29, 2025 | 3.8000 | 3.9600 | 3.7700 | 3.9500 | 3.9500 | 425,293 |
| Apr 28, 2025 | 3.8000 | 3.9300 | 3.8000 | 3.9000 | 3.9000 | 393,998 |
| Apr 24, 2025 | 3.9000 | 3.9200 | 3.8100 | 3.8500 | 3.8500 | 383,673 |
| Apr 23, 2025 | 3.7100 | 3.8800 | 3.7100 | 3.8400 | 3.8400 | 630,727 |
| Apr 22, 2025 | 3.7700 | 3.7700 | 3.6700 | 3.7100 | 3.7100 | 393,696 |
| Apr 17, 2025 | 3.7500 | 3.7800 | 3.7000 | 3.7700 | 3.7700 | 238,017 |
| Apr 16, 2025 | 3.8000 | 3.8050 | 3.7400 | 3.7500 | 3.7500 | 392,702 |
| Apr 15, 2025 | 3.7900 | 3.8300 | 3.7400 | 3.8000 | 3.8000 | 500,152 |
| Apr 14, 2025 | 3.8200 | 3.8400 | 3.7600 | 3.7800 | 3.7800 | 245,505 |
| Apr 11, 2025 | 3.8600 | 3.8600 | 3.6900 | 3.7500 | 3.7500 | 516,650 |
| Apr 10, 2025 | 3.5800 | 3.8900 | 3.5800 | 3.8600 | 3.8600 | 703,402 |
| Apr 9, 2025 | 3.5700 | 3.6300 | 3.5300 | 3.5700 | 3.5700 | 1,026,123 |
| Apr 8, 2025 | 3.5100 | 3.6900 | 3.5100 | 3.6600 | 3.6600 | 279,673 |
| Apr 7, 2025 | 3.4100 | 3.5400 | 3.3000 | 3.5100 | 3.5100 | 707,257 |
| Apr 4, 2025 | 3.6100 | 3.6500 | 3.5200 | 3.5700 | 3.5700 | 510,178 |
| Apr 3, 2025 | 3.7300 | 3.7400 | 3.5800 | 3.6600 | 3.6600 | 634,296 |
| Apr 2, 2025 | 3.6400 | 3.7100 | 3.6100 | 3.6600 | 3.6600 | 339,888 |
| Apr 1, 2025 | 3.6000 | 3.6600 | 3.5800 | 3.6400 | 3.6400 | 195,076 |
| Mar 31, 2025 | 3.6000 | 3.6500 | 3.5200 | 3.6200 | 3.6200 | 477,941 |
| Mar 28, 2025 | 3.8000 | 3.8500 | 3.6200 | 3.6800 | 3.6800 | 807,559 |
| Mar 27, 2025 | 0.035 Dividend | |||||
| Mar 27, 2025 | 3.9000 | 3.9000 | 3.7900 | 3.8000 | 3.8000 | 594,973 |
| Mar 26, 2025 | 3.8000 | 3.9200 | 3.7800 | 3.9200 | 3.8850 | 157,718 |
| Mar 25, 2025 | 3.9200 | 3.9800 | 3.8000 | 3.8000 | 3.7661 | 485,587 |
| Mar 24, 2025 | 3.9500 | 4.0000 | 3.8800 | 3.9200 | 3.8850 | 216,974 |
| Mar 21, 2025 | 4.0400 | 4.1100 | 3.9100 | 3.9800 | 3.9445 | 7,228,145 |
| Mar 20, 2025 | 4.0800 | 4.0800 | 3.9700 | 4.0400 | 4.0039 | 583,240 |
| Mar 19, 2025 | 4.0000 | 4.0900 | 3.9300 | 4.0600 | 4.0237 | 323,637 |
| Mar 18, 2025 | 3.9100 | 4.0800 | 3.9100 | 3.9600 | 3.9246 | 383,153 |
| Mar 17, 2025 | 3.7500 | 3.9900 | 3.7500 | 3.9300 | 3.8949 | 439,339 |
| Mar 14, 2025 | 3.7200 | 3.7900 | 3.6000 | 3.7500 | 3.7165 | 452,731 |
| Mar 13, 2025 | 3.7300 | 3.7600 | 3.6800 | 3.7200 | 3.6868 | 332,432 |
| Mar 12, 2025 | 3.6600 | 3.7100 | 3.6300 | 3.6900 | 3.6571 | 344,252 |
| Mar 11, 2025 | 3.6800 | 3.7100 | 3.6200 | 3.6800 | 3.6471 | 485,802 |
| Mar 10, 2025 | 3.7100 | 3.8000 | 3.6800 | 3.7100 | 3.6769 | 279,229 |
| Mar 7, 2025 | 3.8000 | 3.9800 | 3.7600 | 3.7600 | 3.7264 | 695,928 |
| Mar 6, 2025 | 3.7500 | 3.8600 | 3.7100 | 3.8000 | 3.7661 | 407,094 |
| Mar 5, 2025 | 3.7800 | 3.9100 | 3.6700 | 3.7300 | 3.6967 | 596,869 |
| Mar 4, 2025 | 3.9000 | 3.9000 | 3.6700 | 3.7500 | 3.7165 | 709,819 |
| Mar 3, 2025 | 3.8300 | 3.9300 | 3.7900 | 3.9000 | 3.8652 | 449,723 |
| Feb 28, 2025 | 3.9800 | 3.9800 | 3.7900 | 3.8100 | 3.7760 | 1,202,105 |
| Feb 27, 2025 | 3.9200 | 4.0600 | 3.8800 | 3.9400 | 3.9048 | 774,950 |
| Feb 26, 2025 | 3.6000 | 3.8800 | 3.5900 | 3.8500 | 3.8156 | 1,103,029 |
| Feb 25, 2025 | 3.5700 | 3.6200 | 3.4700 | 3.5600 | 3.5282 | 1,050,430 |
| Feb 24, 2025 | 3.6000 | 3.7000 | 3.5400 | 3.5800 | 3.5480 | 1,926,168 |
| Feb 21, 2025 | 3.9000 | 3.9300 | 3.6750 | 3.7600 | 3.7264 | 1,463,865 |
| Feb 20, 2025 | 4.1100 | 4.1100 | 3.5600 | 3.8200 | 3.7859 | 3,597,284 |
| Feb 19, 2025 | 4.3300 | 4.3550 | 4.2500 | 4.2800 | 4.2418 | 745,016 |
| Feb 18, 2025 | 4.4100 | 4.4100 | 4.2800 | 4.3400 | 4.3012 | 543,881 |
| Feb 17, 2025 | 4.3600 | 4.5300 | 4.3500 | 4.4100 | 4.3706 | 1,086,796 |
| Feb 14, 2025 | 4.3800 | 4.4900 | 4.3800 | 4.4000 | 4.3607 | 221,247 |
| Feb 13, 2025 | 4.4300 | 4.4800 | 4.4150 | 4.4500 | 4.4103 | 185,432 |
| Feb 12, 2025 | 4.4500 | 4.5100 | 4.4200 | 4.4400 | 4.4004 | 204,299 |
| Feb 11, 2025 | 4.5900 | 4.5900 | 4.4500 | 4.4500 | 4.4103 | 245,759 |
| Feb 10, 2025 | 4.5600 | 4.5700 | 4.4900 | 4.5000 | 4.4598 | 206,002 |
| Feb 7, 2025 | 4.5500 | 4.5900 | 4.5000 | 4.5900 | 4.5490 | 188,176 |
| Feb 6, 2025 | 4.5500 | 4.6500 | 4.5200 | 4.5400 | 4.4995 | 372,479 |
| Feb 5, 2025 | 4.5000 | 4.5300 | 4.4700 | 4.5300 | 4.4896 | 243,736 |
| Feb 4, 2025 | 4.5700 | 4.5900 | 4.4700 | 4.4800 | 4.4400 | 235,853 |
| Feb 3, 2025 | 4.4000 | 4.5300 | 4.4000 | 4.4900 | 4.4499 | 229,658 |
| Jan 31, 2025 | 4.5500 | 4.5800 | 4.4700 | 4.5400 | 4.4995 | 190,465 |
| Jan 30, 2025 | 4.4900 | 4.5500 | 4.4450 | 4.4700 | 4.4301 | 224,176 |
| Jan 29, 2025 | 4.3200 | 4.5100 | 4.3200 | 4.4500 | 4.4103 | 347,267 |
| Jan 28, 2025 | 4.3400 | 4.4200 | 4.3000 | 4.4200 | 4.3805 | 387,595 |
| Jan 24, 2025 | 4.4200 | 4.4300 | 4.3400 | 4.3600 | 4.3211 | 370,468 |
| Jan 23, 2025 | 4.3500 | 4.4100 | 4.3000 | 4.3700 | 4.3310 | 560,362 |
| Jan 22, 2025 | 4.4300 | 4.4300 | 4.3200 | 4.3900 | 4.3508 | 521,631 |
| Jan 21, 2025 | 4.5800 | 4.5800 | 4.4100 | 4.4100 | 4.3706 | 742,474 |
| Jan 20, 2025 | 4.6000 | 4.6400 | 4.5700 | 4.5700 | 4.5292 | 293,938 |
| Jan 17, 2025 | 4.7400 | 4.7400 | 4.6000 | 4.6200 | 4.5787 | 253,253 |
| Jan 16, 2025 | 4.6100 | 4.6600 | 4.6100 | 4.6300 | 4.5887 | 129,679 |
| Jan 15, 2025 | 4.6100 | 4.7000 | 4.6100 | 4.6200 | 4.5787 | 180,668 |
| Jan 14, 2025 | 4.5700 | 4.6500 | 4.5700 | 4.6100 | 4.5688 | 497,694 |
| Jan 13, 2025 | 4.6500 | 4.6800 | 4.5750 | 4.6000 | 4.5589 | 209,448 |
| Jan 10, 2025 | 4.6800 | 4.7300 | 4.6400 | 4.6800 | 4.6382 | 299,836 |
| Jan 9, 2025 | 4.6300 | 4.6900 | 4.6200 | 4.6500 | 4.6085 | 231,538 |
| Jan 8, 2025 | 4.6100 | 4.6800 | 4.6100 | 4.6300 | 4.5887 | 144,783 |
| Jan 7, 2025 | 4.6500 | 4.7300 | 4.6200 | 4.6500 | 4.6085 | 479,263 |
| Jan 6, 2025 | 4.8200 | 4.8200 | 4.6400 | 4.6400 | 4.5986 | 144,686 |
| Jan 3, 2025 | 4.7500 | 4.8100 | 4.7400 | 4.7700 | 4.7274 | 55,445 |
| Jan 2, 2025 | 4.7900 | 4.7900 | 4.6900 | 4.7500 | 4.7076 | 269,413 |
| Dec 31, 2024 | 4.7300 | 4.8000 | 4.6700 | 4.7900 | 4.7472 | 193,811 |
| Dec 30, 2024 | 4.7000 | 4.7800 | 4.6600 | 4.7100 | 4.6679 | 174,344 |
| Dec 27, 2024 | 4.7000 | 4.7800 | 4.6800 | 4.6800 | 4.6382 | 67,218 |
| Dec 24, 2024 | 4.6600 | 4.7400 | 4.6200 | 4.7200 | 4.6779 | 301,823 |
| Dec 23, 2024 | 4.6600 | 4.7000 | 4.6450 | 4.6900 | 4.6481 | 130,223 |
| Dec 20, 2024 | 4.6700 | 4.6700 | 4.6300 | 4.6600 | 4.6184 | 181,831 |
| Dec 19, 2024 | 4.7300 | 4.7400 | 4.6200 | 4.6700 | 4.6283 | 241,307 |
| Dec 18, 2024 | 4.6800 | 4.7650 | 4.6500 | 4.7200 | 4.6779 | 282,529 |
| Dec 17, 2024 | 4.7000 | 4.7200 | 4.6450 | 4.6800 | 4.6382 | 332,241 |
| Dec 16, 2024 | 4.8100 | 4.8200 | 4.7100 | 4.7100 | 4.6679 | 197,655 |
| Dec 13, 2024 | 4.8100 | 4.8500 | 4.7200 | 4.8200 | 4.7770 | 231,109 |
| Dec 12, 2024 | 4.8300 | 4.8500 | 4.7800 | 4.8200 | 4.7770 | 166,142 |
| Dec 11, 2024 | 4.8000 | 4.8200 | 4.7600 | 4.7900 | 4.7472 | 194,675 |
| Dec 10, 2024 | 4.8800 | 4.9400 | 4.7900 | 4.8100 | 4.7671 | 387,301 |
| Dec 9, 2024 | 4.9500 | 4.9500 | 4.8500 | 4.8900 | 4.8463 | 208,767 |
| Dec 6, 2024 | 4.9700 | 5.0000 | 4.8800 | 4.8800 | 4.8364 | 460,078 |
| Dec 5, 2024 | 4.9000 | 4.9600 | 4.8700 | 4.9600 | 4.9157 | 206,952 |
| Dec 4, 2024 | 4.8600 | 4.9500 | 4.7700 | 4.8900 | 4.8463 | 526,011 |
| Dec 3, 2024 | 4.9600 | 4.9600 | 4.8300 | 4.9000 | 4.8562 | 354,530 |
| Dec 2, 2024 | 4.9500 | 5.0500 | 4.9000 | 4.9600 | 4.9157 | 531,156 |
| Nov 29, 2024 | 4.8200 | 5.0500 | 4.8200 | 4.9500 | 4.9058 | 708,542 |
| Nov 28, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5589 | - |
| Nov 27, 2024 | 4.6100 | 4.6800 | 4.5900 | 4.6000 | 4.5589 | 329,066 |
| Nov 26, 2024 | 4.4200 | 4.6400 | 4.4200 | 4.6200 | 4.5787 | 296,741 |
| Nov 25, 2024 | 4.6600 | 4.7000 | 4.4600 | 4.4600 | 4.4202 | 893,320 |
| Nov 22, 2024 | 4.7000 | 4.7050 | 4.6100 | 4.6200 | 4.5787 | 121,189 |
| Nov 21, 2024 | 4.6800 | 4.7700 | 4.5800 | 4.6300 | 4.5887 | 227,765 |
| Nov 20, 2024 | 4.5300 | 4.6650 | 4.5300 | 4.6200 | 4.5787 | 1,167,973 |
| Nov 19, 2024 | 4.4800 | 4.7500 | 4.4600 | 4.7000 | 4.6580 | 166,689 |
| Nov 18, 2024 | 4.5300 | 4.5500 | 4.4400 | 4.4900 | 4.4499 | 279,305 |
| Nov 15, 2024 | 4.5300 | 4.6000 | 4.4500 | 4.5300 | 4.4896 | 239,342 |
| Nov 14, 2024 | 4.6100 | 4.6600 | 4.5500 | 4.5500 | 4.5094 | 94,821 |
| Nov 13, 2024 | 4.8100 | 4.8100 | 4.6250 | 4.6300 | 4.5887 | 248,507 |
| Nov 12, 2024 | 4.7500 | 4.8000 | 4.6700 | 4.7600 | 4.7175 | 174,663 |
| Nov 11, 2024 | 4.7100 | 4.7600 | 4.6300 | 4.6700 | 4.6283 | 87,486 |
| Nov 8, 2024 | 4.8000 | 4.8300 | 4.7100 | 4.7100 | 4.6679 | 168,089 |
| Nov 7, 2024 | 4.8700 | 4.8700 | 4.6800 | 4.8000 | 4.7571 | 161,629 |
| Nov 6, 2024 | 4.7000 | 4.8000 | 4.6300 | 4.8000 | 4.7571 | 650,870 |
| Nov 5, 2024 | 4.7000 | 4.7000 | 4.6400 | 4.6400 | 4.5986 | 85,903 |
| Nov 4, 2024 | 4.7500 | 4.7800 | 4.6800 | 4.7000 | 4.6580 | 89,495 |
| Nov 1, 2024 | 4.6600 | 4.7200 | 4.5600 | 4.7000 | 4.6580 | 336,885 |
| Oct 31, 2024 | 4.6600 | 4.7200 | 4.6100 | 4.7000 | 4.6580 | 621,890 |
| Oct 30, 2024 | 4.7400 | 4.7400 | 4.6300 | 4.6800 | 4.6382 | 423,828 |
| Oct 29, 2024 | 4.7200 | 4.7600 | 4.7000 | 4.7400 | 4.6977 | 164,956 |
| Oct 28, 2024 | 4.8200 | 4.8500 | 4.7100 | 4.7300 | 4.6878 | 177,880 |
| Oct 25, 2024 | 4.7700 | 4.8700 | 4.7000 | 4.7700 | 4.7274 | 230,032 |
| Oct 24, 2024 | 4.9300 | 4.9300 | 4.7200 | 4.7500 | 4.7076 | 226,575 |
| Oct 23, 2024 | 4.8600 | 5.0400 | 4.8500 | 4.9000 | 4.8562 | 472,228 |
| Oct 22, 2024 | 4.9000 | 4.9100 | 4.8400 | 4.8800 | 4.8364 | 188,103 |
| Oct 21, 2024 | 4.9000 | 4.9900 | 4.8800 | 4.8800 | 4.8364 | 414,379 |
| Oct 18, 2024 | 4.9900 | 4.9900 | 4.8700 | 4.9000 | 4.8562 | 169,180 |
| Oct 17, 2024 | 4.9000 | 4.9800 | 4.8950 | 4.9300 | 4.8860 | 226,916 |
| Oct 16, 2024 | 4.9000 | 4.9700 | 4.8400 | 4.9000 | 4.8562 | 382,341 |
| Oct 15, 2024 | 4.9150 | 4.9900 | 4.8600 | 4.9600 | 4.9157 | 275,060 |
| Oct 14, 2024 | 4.8800 | 4.9300 | 4.7800 | 4.9000 | 4.8562 | 212,917 |
| Oct 11, 2024 | 4.9500 | 4.9800 | 4.9100 | 4.9100 | 4.8662 | 253,236 |
| Oct 10, 2024 | 4.9000 | 4.9500 | 4.9000 | 4.9300 | 4.8860 | 150,466 |
| Oct 9, 2024 | 4.8500 | 4.9400 | 4.8400 | 4.9000 | 4.8562 | 155,604 |
| Oct 8, 2024 | 4.9200 | 4.9200 | 4.8100 | 4.8100 | 4.7671 | 361,263 |
| Oct 7, 2024 | 4.9200 | 4.9500 | 4.9000 | 4.9200 | 4.8761 | 151,790 |
| Oct 4, 2024 | 4.9100 | 4.9500 | 4.8300 | 4.8900 | 4.8463 | 158,191 |
| Oct 3, 2024 | 4.9500 | 4.9800 | 4.8500 | 4.9000 | 4.8562 | 339,879 |
| Oct 2, 2024 | 4.8100 | 4.9200 | 4.7700 | 4.9100 | 4.8662 | 328,955 |
| Oct 1, 2024 | 4.7700 | 4.8300 | 4.7100 | 4.8100 | 4.7671 | 174,411 |
| Sep 30, 2024 | 4.7500 | 4.8300 | 4.7400 | 4.7800 | 4.7373 | 192,035 |
| Sep 27, 2024 | 4.7300 | 4.8300 | 4.7300 | 4.7400 | 4.6977 | 169,033 |
| Sep 26, 2024 | 4.7100 | 4.8500 | 4.6800 | 4.8300 | 4.7869 | 293,032 |
| Sep 25, 2024 | 4.7100 | 4.7300 | 4.6700 | 4.7000 | 4.6580 | 127,336 |
| Sep 24, 2024 | 4.7400 | 4.7800 | 4.6900 | 4.7000 | 4.6580 | 131,221 |
| Sep 23, 2024 | 4.7400 | 4.7500 | 4.6600 | 4.7000 | 4.6580 | 117,747 |
| Sep 20, 2024 | 4.6500 | 4.8300 | 4.6500 | 4.7800 | 4.7373 | 1,156,045 |
| Sep 19, 2024 | 4.6700 | 4.7200 | 4.6100 | 4.7000 | 4.6580 | 306,852 |
| Sep 18, 2024 | 4.6000 | 4.6700 | 4.5800 | 4.6400 | 4.5986 | 278,444 |
| Sep 17, 2024 | 0.035 Dividend | |||||
| Sep 17, 2024 | 4.5000 | 4.6300 | 4.5000 | 4.6200 | 4.5787 | 122,364 |
| Sep 16, 2024 | 4.7200 | 4.7300 | 4.5600 | 4.6400 | 4.5639 | 197,803 |
| Sep 13, 2024 | 4.6900 | 4.7700 | 4.6600 | 4.7000 | 4.6229 | 183,015 |
| Sep 12, 2024 | 4.5600 | 4.7000 | 4.5500 | 4.7000 | 4.6229 | 356,408 |
| Sep 11, 2024 | 4.5500 | 4.6300 | 4.5100 | 4.5500 | 4.4754 | 302,863 |
| Sep 10, 2024 | 4.5600 | 4.6000 | 4.5100 | 4.5200 | 4.4459 | 385,411 |
| Sep 9, 2024 | 4.4000 | 4.5600 | 4.3900 | 4.5200 | 4.4459 | 176,697 |
| Sep 6, 2024 | 4.5000 | 4.5700 | 4.4600 | 4.5200 | 4.4459 | 185,447 |
| Sep 5, 2024 | 4.5000 | 4.5200 | 4.4400 | 4.5200 | 4.4459 | 279,407 |
| Sep 4, 2024 | 4.5000 | 4.5400 | 4.3600 | 4.5000 | 4.4262 | 251,062 |
| Sep 3, 2024 | 4.5000 | 4.5000 | 4.4200 | 4.4600 | 4.3868 | 184,107 |
| Sep 2, 2024 | 4.5500 | 4.5900 | 4.5100 | 4.5500 | 4.4754 | 246,218 |
| Aug 30, 2024 | 4.5200 | 4.6800 | 4.5000 | 4.5800 | 4.5049 | 520,105 |
| Aug 29, 2024 | 4.5800 | 4.5800 | 4.4600 | 4.5100 | 4.4360 | 211,092 |
| Aug 28, 2024 | 4.6000 | 4.6800 | 4.5500 | 4.5500 | 4.4754 | 223,485 |
| Aug 27, 2024 | 4.5500 | 4.6500 | 4.5200 | 4.6200 | 4.5442 | 86,940 |
| Aug 26, 2024 | 4.4600 | 4.5600 | 4.4500 | 4.5500 | 4.4754 | 105,043 |
| Aug 23, 2024 | 4.5500 | 4.5500 | 4.4100 | 4.4600 | 4.3868 | 186,743 |
| Aug 22, 2024 | 4.4800 | 4.5800 | 4.3600 | 4.5500 | 4.4754 | 812,494 |
| Aug 21, 2024 | 4.0700 | 4.4900 | 4.0200 | 4.4900 | 4.4163 | 733,648 |
| Aug 20, 2024 | 4.1900 | 4.2100 | 4.1200 | 4.1400 | 4.0721 | 134,619 |
| Aug 19, 2024 | 4.1700 | 4.2500 | 4.1300 | 4.2200 | 4.1508 | 186,683 |
| Aug 16, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1400 | 4.0721 | 314,461 |
| Aug 15, 2024 | 4.2700 | 4.2700 | 4.1300 | 4.1400 | 4.0721 | 151,113 |
| Aug 14, 2024 | 4.1300 | 4.2800 | 4.1100 | 4.1800 | 4.1114 | 171,467 |
| Aug 13, 2024 | 4.1600 | 4.1600 | 4.0500 | 4.1200 | 4.0524 | 80,610 |
| Aug 12, 2024 | 4.1900 | 4.2100 | 4.1200 | 4.1700 | 4.1016 | 38,668 |
| Aug 9, 2024 | 4.1400 | 4.2200 | 4.1000 | 4.2000 | 4.1311 | 72,269 |
| Aug 8, 2024 | 4.2300 | 4.2300 | 4.1200 | 4.1200 | 4.0524 | 35,134 |
| Aug 7, 2024 | 4.2300 | 4.2500 | 4.1500 | 4.1800 | 4.1114 | 70,383 |
| Aug 6, 2024 | 4.1000 | 4.2650 | 4.1000 | 4.2100 | 4.1409 | 287,788 |
| Aug 5, 2024 | 4.3000 | 4.3500 | 4.0500 | 4.1300 | 4.0623 | 335,261 |
| Aug 2, 2024 | 4.6000 | 4.6000 | 4.4350 | 4.4600 | 4.3868 | 156,852 |
| Aug 1, 2024 | 4.4500 | 4.5900 | 4.4100 | 4.5800 | 4.5049 | 257,137 |
| Jul 31, 2024 | 4.3800 | 4.4600 | 4.3200 | 4.4000 | 4.3278 | 295,269 |
| Jul 30, 2024 | 4.4700 | 4.4700 | 4.3800 | 4.3800 | 4.3081 | 291,560 |
| Jul 29, 2024 | 4.4000 | 4.5100 | 4.3900 | 4.4300 | 4.3573 | 147,036 |
| Jul 26, 2024 | 4.4700 | 4.4700 | 4.3700 | 4.4100 | 4.3377 | 58,820 |
| Jul 25, 2024 | 4.4000 | 4.4400 | 4.3500 | 4.4200 | 4.3475 | 63,793 |
| Jul 24, 2024 | 4.4000 | 4.4700 | 4.3300 | 4.4500 | 4.3770 | 232,754 |
| Jul 23, 2024 | 4.4600 | 4.4600 | 4.3700 | 4.4000 | 4.3278 | 181,338 |
| Jul 22, 2024 | 4.4000 | 4.4500 | 4.3900 | 4.4300 | 4.3573 | 94,922 |
| Jul 19, 2024 | 4.3700 | 4.3700 | 4.2800 | 4.3600 | 4.2885 | 116,648 |
| Jul 18, 2024 | 4.3600 | 4.4600 | 4.3200 | 4.4000 | 4.3278 | 425,927 |
| Jul 17, 2024 | 4.2000 | 4.3800 | 4.2000 | 4.3800 | 4.3081 | 278,633 |
| Jul 16, 2024 | 4.3200 | 4.3200 | 4.2200 | 4.2300 | 4.1606 | 78,436 |
| Jul 15, 2024 | 4.2500 | 4.3700 | 4.2500 | 4.3300 | 4.2590 | 86,527 |
| Jul 12, 2024 | 4.1000 | 4.3600 | 4.1000 | 4.2500 | 4.1803 | 87,532 |
| Jul 11, 2024 | 4.1500 | 4.2600 | 4.1500 | 4.2600 | 4.1901 | 79,782 |
| Jul 10, 2024 | 4.1800 | 4.2200 | 4.1100 | 4.1700 | 4.1016 | 75,340 |
| Jul 9, 2024 | 4.1800 | 4.2000 | 4.1600 | 4.2000 | 4.1311 | 66,659 |
| Jul 8, 2024 | 4.0000 | 4.1700 | 4.0000 | 4.1600 | 4.0918 | 183,040 |
| Jul 5, 2024 | 4.0200 | 4.0400 | 3.9700 | 3.9900 | 3.9245 | 65,565 |
| Jul 4, 2024 | 4.0400 | 4.0600 | 4.0100 | 4.0200 | 3.9541 | 148,853 |
| Jul 3, 2024 | 4.1300 | 4.1600 | 3.9700 | 4.0000 | 3.9344 | 210,756 |
| Jul 2, 2024 | 4.0100 | 4.2000 | 4.0100 | 4.1000 | 4.0327 | 66,688 |
| Jul 1, 2024 | 4.2000 | 4.2600 | 4.1300 | 4.2200 | 4.1508 | 152,946 |
| Jun 28, 2024 | 4.1500 | 4.2700 | 4.1500 | 4.2300 | 4.1606 | 134,965 |
| Jun 27, 2024 | 4.1800 | 4.2300 | 4.0600 | 4.2300 | 4.1606 | 228,844 |
| Jun 26, 2024 | 4.1900 | 4.1900 | 4.0600 | 4.1200 | 4.0524 | 139,664 |
| Jun 25, 2024 | 4.0800 | 4.1700 | 4.0600 | 4.1300 | 4.0623 | 139,053 |
| Jun 24, 2024 | 4.0700 | 4.1000 | 4.0100 | 4.0700 | 4.0032 | 128,402 |
| Jun 21, 2024 | 3.9800 | 4.1500 | 3.9000 | 4.0700 | 4.0032 | 640,244 |
| Jun 20, 2024 | 4.0400 | 4.1500 | 3.9200 | 3.9400 | 3.8754 | 840,771 |
| Jun 19, 2024 | 4.0100 | 4.1900 | 4.0000 | 4.1500 | 4.0819 | 572,370 |
| Jun 18, 2024 | 4.2100 | 4.2100 | 4.0900 | 4.1100 | 4.0426 | 205,785 |
| Jun 17, 2024 | 4.1600 | 4.2100 | 4.1100 | 4.1600 | 4.0918 | 222,387 |
| Jun 14, 2024 | 4.1900 | 4.2500 | 4.1500 | 4.2100 | 4.1409 | 38,696 |
| Jun 13, 2024 | 4.2000 | 4.2500 | 4.1400 | 4.1900 | 4.1213 | 87,581 |
| Jun 12, 2024 | 4.2500 | 4.2500 | 4.1200 | 4.1500 | 4.0819 | 78,652 |
| Jun 11, 2024 | 4.3400 | 4.3400 | 4.1800 | 4.2500 | 4.1803 | 162,037 |
| Jun 7, 2024 | 4.2800 | 4.3700 | 4.2400 | 4.3500 | 4.2786 | 226,924 |
| Jun 6, 2024 | 4.2400 | 4.3100 | 4.2300 | 4.3000 | 4.2295 | 171,911 |
| Jun 5, 2024 | 4.2300 | 4.3150 | 4.1600 | 4.2400 | 4.1704 | 241,461 |
| Jun 4, 2024 | 4.1700 | 4.2500 | 4.1600 | 4.2400 | 4.1704 | 122,020 |
| Jun 3, 2024 | 4.2000 | 4.2200 | 4.1000 | 4.1400 | 4.0721 | 106,039 |
| May 31, 2024 | 4.0900 | 4.2100 | 4.0700 | 4.2100 | 4.1409 | 319,918 |
| May 30, 2024 | 3.9400 | 4.0600 | 3.9100 | 4.0600 | 3.9934 | 256,243 |
| May 29, 2024 | 4.1500 | 4.1500 | 3.8700 | 3.9700 | 3.9049 | 446,958 |
| May 28, 2024 | 4.1000 | 4.1350 | 4.0800 | 4.1000 | 4.0327 | 123,728 |
| May 27, 2024 | 4.0600 | 4.1400 | 4.0500 | 4.1000 | 4.0327 | 167,885 |
| May 24, 2024 | 4.1900 | 4.1900 | 4.0200 | 4.1000 | 4.0327 | 138,153 |
| May 23, 2024 | 4.1700 | 4.2000 | 4.1500 | 4.1900 | 4.1213 | 89,993 |
| May 22, 2024 | 4.2800 | 4.2800 | 4.1700 | 4.1900 | 4.1213 | 94,996 |
| May 21, 2024 | 4.1500 | 4.2900 | 4.1300 | 4.2100 | 4.1409 | 200,833 |
| May 20, 2024 | 4.1600 | 4.2200 | 4.1400 | 4.1800 | 4.1114 | 164,135 |
| May 17, 2024 | 4.1000 | 4.2200 | 4.1000 | 4.2000 | 4.1311 | 90,117 |
| May 16, 2024 | 4.2100 | 4.2100 | 4.1300 | 4.1900 | 4.1213 | 441,750 |
| May 15, 2024 | 4.1900 | 4.2100 | 4.1500 | 4.1800 | 4.1114 | 134,398 |
| May 14, 2024 | 4.1700 | 4.2150 | 4.1500 | 4.2000 | 4.1311 | 290,502 |
| May 13, 2024 | 4.2600 | 4.2750 | 4.1000 | 4.1900 | 4.1213 | 344,004 |
Related Tickers
EVZ.AX EVZ Limited
0.1450
-6.45%
PKD.AX PARKD Limited
0.0290
0.00%
MCE.AX Matrix Composites & Engineering Ltd
0.2050
+5.13%
GNP.AX GenusPlus Group Ltd
2.9700
-1.00%
LYL.AX Lycopodium Limited
10.75
+0.19%
FWD.AX Fleetwood Limited
2.7600
-3.16%
MND.AX Monadelphous Group Limited
16.73
+1.83%
NWH.AX NRW Holdings Limited
2.8450
+0.53%
JLG.AX Johns Lyng Group Limited
2.3000
+0.44%
APG APi Group Corporation
44.16
+0.55%