ASX - Delayed Quote AUD
NZME Limited (NZM.AX)
1.0750
-0.0100
(-0.92%)
At close: 3:48:00 PM GMT+10
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 |
---|---|---|---|---|---|---|
Jun 10, 2025 | 1.0750 | 1.0850 | 1.0700 | 1.0750 | 1.0750 | 10,744 |
Jun 6, 2025 | 1.0900 | 1.0900 | 1.0700 | 1.0850 | 1.0850 | 32,254 |
Jun 5, 2025 | 1.0750 | 1.0900 | 1.0750 | 1.0900 | 1.0900 | 7,688 |
Jun 4, 2025 | 1.0900 | 1.0900 | 1.0850 | 1.0900 | 1.0900 | 14,274 |
Jun 3, 2025 | 1.0850 | 1.0950 | 1.0800 | 1.0950 | 1.0950 | 90,856 |
Jun 2, 2025 | 1.0775 | 1.0800 | 1.0650 | 1.0650 | 1.0650 | 16,556 |
May 30, 2025 | 1.0850 | 1.0850 | 1.0600 | 1.0750 | 1.0750 | 16,019 |
May 29, 2025 | 1.0700 | 1.0700 | 1.0600 | 1.0650 | 1.0650 | 23,875 |
May 28, 2025 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 19,962 |
May 27, 2025 | 1.0450 | 1.0900 | 1.0450 | 1.0900 | 1.0900 | 68,421 |
May 26, 2025 | 1.0500 | 1.0600 | 1.0450 | 1.0500 | 1.0500 | 2,833 |
May 23, 2025 | 1.0600 | 1.0650 | 1.0450 | 1.0650 | 1.0650 | 31,789 |
May 22, 2025 | 1.0700 | 1.0700 | 1.0550 | 1.0700 | 1.0700 | 825 |
May 21, 2025 | 1.0850 | 1.0850 | 1.0600 | 1.0700 | 1.0700 | 6,930 |
May 20, 2025 | 1.0750 | 1.0900 | 1.0700 | 1.0750 | 1.0750 | 141,803 |
May 19, 2025 | 1.0500 | 1.0750 | 1.0500 | 1.0750 | 1.0750 | 42,701 |
May 16, 2025 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 72,294 |
May 15, 2025 | 1.0600 | 1.0750 | 1.0350 | 1.0500 | 1.0500 | 129,747 |
May 14, 2025 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 49,765 |
May 13, 2025 | 1.1000 | 1.1000 | 1.0800 | 1.0950 | 1.0950 | 161,155 |
May 12, 2025 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0900 | 51,528 |
May 9, 2025 | 1.0300 | 1.0600 | 1.0300 | 1.0550 | 1.0550 | 40,162 |
May 8, 2025 | 1.0400 | 1.0550 | 1.0300 | 1.0550 | 1.0550 | 136,376 |
May 7, 2025 | 1.0400 | 1.0700 | 1.0250 | 1.0500 | 1.0500 | 41,745 |
May 6, 2025 | 0.9650 | 1.0350 | 0.9650 | 0.9900 | 0.9900 | 102,140 |
May 5, 2025 | 0.9900 | 0.9900 | 0.9500 | 0.9750 | 0.9750 | 21,962 |
May 2, 2025 | 0.9500 | 0.9950 | 0.9500 | 0.9900 | 0.9900 | 136,019 |
May 1, 2025 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 89,001 |
Apr 30, 2025 | 0.9550 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 53,610 |
Apr 29, 2025 | 0.9450 | 0.9700 | 0.9450 | 0.9700 | 0.9700 | 150,348 |
Apr 28, 2025 | 0.9650 | 0.9650 | 0.9200 | 0.9200 | 0.9200 | 75,031 |
Apr 24, 2025 | 0.9550 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 136,220 |
Apr 23, 2025 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | 0.9300 | 104,644 |
Apr 22, 2025 | 0.9650 | 0.9650 | 0.9300 | 0.9500 | 0.9500 | 91,686 |
Apr 17, 2025 | 0.9450 | 0.9550 | 0.9050 | 0.9500 | 0.9500 | 185,321 |
Apr 16, 2025 | 1.0025 | 1.0025 | 0.9150 | 0.9700 | 0.9700 | 161,231 |
Apr 15, 2025 | 0.9550 | 1.0150 | 0.9150 | 0.9950 | 0.9950 | 355,919 |
Apr 14, 2025 | 1.0150 | 1.0200 | 0.9550 | 0.9800 | 0.9800 | 181,421 |
Apr 11, 2025 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 23,153 |
Apr 10, 2025 | 0.9800 | 1.0450 | 0.9800 | 1.0450 | 1.0450 | 103,120 |
Apr 9, 2025 | 0.9900 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 111,579 |
Apr 8, 2025 | 0.9800 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 70,504 |
Apr 7, 2025 | 1.0300 | 1.0300 | 0.9450 | 0.9700 | 0.9700 | 318,826 |
Apr 4, 2025 | 1.0500 | 1.0650 | 1.0300 | 1.0500 | 1.0500 | 172,839 |
Apr 3, 2025 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 36,796 |
Apr 2, 2025 | 1.0600 | 1.0950 | 1.0400 | 1.0950 | 1.0950 | 93,805 |
Apr 1, 2025 | 1.0850 | 1.0850 | 1.0550 | 1.0600 | 1.0600 | 39,994 |
Mar 31, 2025 | 1.0900 | 1.0950 | 1.0600 | 1.0700 | 1.0700 | 63,167 |
Mar 28, 2025 | 1.0800 | 1.1100 | 1.0650 | 1.1100 | 1.1100 | 34,400 |
Mar 27, 2025 | 1.1250 | 1.1250 | 1.0800 | 1.0800 | 1.0800 | 56,672 |
Mar 26, 2025 | 1.1400 | 1.1400 | 1.0450 | 1.1250 | 1.1250 | 256,173 |
Mar 25, 2025 | 1.0700 | 1.1000 | 1.0450 | 1.1000 | 1.1000 | 68,513 |
Mar 24, 2025 | 1.0575 | 1.0700 | 1.0350 | 1.0700 | 1.0700 | 104,225 |
Mar 21, 2025 | 1.0500 | 1.0700 | 1.0450 | 1.0650 | 1.0650 | 112,175 |
Mar 20, 2025 | 1.0400 | 1.0500 | 1.0250 | 1.0500 | 1.0500 | 67,047 |
Mar 19, 2025 | 1.0450 | 1.0450 | 1.0350 | 1.0350 | 1.0350 | 18,265 |
Mar 18, 2025 | 1.0600 | 1.0600 | 1.0350 | 1.0525 | 1.0525 | 55,154 |
Mar 17, 2025 | 1.0650 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 31,957 |
Mar 14, 2025 | 1.0750 | 1.0750 | 1.0600 | 1.0700 | 1.0700 | 59,007 |
Mar 13, 2025 | 1.0550 | 1.0850 | 1.0550 | 1.0850 | 1.0850 | 122,343 |
Mar 12, 2025 | 1.0500 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 49,102 |
Mar 11, 2025 | 1.0600 | 1.0650 | 1.0300 | 1.0500 | 1.0500 | 101,877 |
Mar 10, 2025 | 1.0850 | 1.0850 | 1.0700 | 1.0700 | 1.0700 | 127,341 |
Mar 7, 2025 | 1.1000 | 1.1100 | 1.0750 | 1.0750 | 1.0750 | 236,037 |
Mar 6, 2025 | 1.0650 | 1.1200 | 1.0350 | 1.1150 | 1.1150 | 893,199 |
Mar 5, 2025 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 188,281 |
Mar 4, 2025 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 269,305 |
Mar 3, 2025 | 1.0250 | 1.0500 | 1.0250 | 1.0400 | 1.0400 | 85,198 |
Feb 28, 2025 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 119,245 |
Feb 27, 2025 | 1.0800 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 375,704 |
Feb 26, 2025 | 1.0000 | 1.1100 | 1.0000 | 1.0800 | 1.0800 | 862,101 |
Feb 25, 2025 | 0.9600 | 0.9700 | 0.9550 | 0.9700 | 0.9700 | 86,159 |
Feb 24, 2025 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 626 |
Feb 21, 2025 | 0.9500 | 0.9750 | 0.9500 | 0.9600 | 0.9600 | 6,645 |
Feb 20, 2025 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 68,379 |
Feb 19, 2025 | 0.9700 | 0.9800 | 0.9650 | 0.9800 | 0.9800 | 43,308 |
Feb 18, 2025 | 0.9750 | 0.9750 | 0.9600 | 0.9750 | 0.9750 | 24,141 |
Feb 17, 2025 | 0.9600 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 133,538 |
Feb 14, 2025 | 0.9450 | 0.9800 | 0.9425 | 0.9800 | 0.9800 | 113,032 |
Feb 13, 2025 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 92,404 |
Feb 12, 2025 | 0.9600 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 8,509 |
Feb 11, 2025 | 0.9300 | 0.9550 | 0.9300 | 0.9550 | 0.9550 | 104,381 |
Feb 10, 2025 | 0.9250 | 0.9500 | 0.9250 | 0.9450 | 0.9450 | 63,251 |
Feb 7, 2025 | 0.9400 | 0.9550 | 0.9300 | 0.9550 | 0.9550 | 75,697 |
Feb 6, 2025 | 0.9150 | 0.9550 | 0.9150 | 0.9200 | 0.9200 | 3,137 |
Feb 5, 2025 | 0.9300 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 77,971 |
Feb 4, 2025 | 0.9500 | 0.9500 | 0.9350 | 0.9400 | 0.9400 | 41,760 |
Feb 3, 2025 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 26,990 |
Jan 31, 2025 | 0.9550 | 0.9700 | 0.9550 | 0.9700 | 0.9700 | 24,037 |
Jan 30, 2025 | 0.9400 | 0.9575 | 0.9400 | 0.9500 | 0.9500 | 2,782 |
Jan 29, 2025 | 0.9650 | 0.9650 | 0.9400 | 0.9400 | 0.9400 | 14,378 |
Jan 28, 2025 | 0.9600 | 0.9600 | 0.9400 | 0.9500 | 0.9500 | 77,789 |
Jan 24, 2025 | 0.9700 | 0.9750 | 0.9600 | 0.9600 | 0.9600 | 8,107 |
Jan 23, 2025 | 0.9700 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 89,078 |
Jan 22, 2025 | 0.9650 | 0.9750 | 0.9650 | 0.9750 | 0.9750 | 46,880 |
Jan 21, 2025 | 0.9700 | 0.9750 | 0.9650 | 0.9750 | 0.9750 | 50,095 |
Jan 20, 2025 | 0.9750 | 0.9750 | 0.9600 | 0.9750 | 0.9750 | 84,676 |
Jan 17, 2025 | 0.9600 | 0.9750 | 0.9600 | 0.9750 | 0.9750 | 1,538 |
Jan 16, 2025 | 0.9750 | 0.9750 | 0.9700 | 0.9750 | 0.9750 | 26,836 |
Jan 15, 2025 | 0.9600 | 0.9750 | 0.9600 | 0.9750 | 0.9750 | 33,254 |
Jan 14, 2025 | 0.9750 | 0.9750 | 0.9600 | 0.9600 | 0.9600 | 2,351 |
Jan 13, 2025 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 18,582 |
Jan 10, 2025 | 0.9750 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 6,095 |
Jan 9, 2025 | 0.9650 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 17,990 |
Jan 8, 2025 | 0.9750 | 0.9850 | 0.9700 | 0.9700 | 0.9700 | 1,774 |
Jan 7, 2025 | 0.9800 | 0.9800 | 0.9650 | 0.9650 | 0.9650 | 44,499 |
Jan 6, 2025 | 0.9800 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | 3,640 |
Jan 3, 2025 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9900 | 69,222 |
Jan 2, 2025 | 0.9900 | 0.9950 | 0.9850 | 0.9950 | 0.9950 | 47,517 |
Dec 31, 2024 | 0.9950 | 0.9950 | 0.9850 | 0.9900 | 0.9900 | 312,341 |
Dec 30, 2024 | 0.9950 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 138,145 |
Dec 27, 2024 | 0.9850 | 1.0050 | 0.9850 | 1.0050 | 1.0050 | 70,853 |
Dec 24, 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 40,302 |
Dec 23, 2024 | 0.9850 | 0.9900 | 0.9650 | 0.9900 | 0.9900 | 194,547 |
Dec 20, 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9850 | 0.9850 | 236,842 |
Dec 19, 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9800 | 0.9800 | 107,077 |
Dec 18, 2024 | 0.9750 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 36,669 |
Dec 17, 2024 | 0.9450 | 0.9750 | 0.9450 | 0.9750 | 0.9750 | 76,586 |
Dec 16, 2024 | 0.9400 | 0.9650 | 0.9400 | 0.9650 | 0.9650 | 267,434 |
Dec 13, 2024 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 31,409 |
Dec 12, 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 6,539 |
Dec 11, 2024 | 0.9650 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 168,341 |
Dec 10, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9675 | 0.9675 | 12,269 |
Dec 9, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 17,055 |
Dec 6, 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9600 | 0.9600 | 7,052 |
Dec 5, 2024 | 0.9500 | 0.9850 | 0.9500 | 0.9850 | 0.9850 | 59,825 |
Dec 4, 2024 | 0.9650 | 0.9700 | 0.9500 | 0.9600 | 0.9600 | 107,943 |
Dec 3, 2024 | 0.9650 | 0.9850 | 0.9650 | 0.9850 | 0.9850 | 60,348 |
Dec 2, 2024 | 0.9850 | 0.9850 | 0.9650 | 0.9650 | 0.9650 | 34,922 |
Nov 29, 2024 | 0.9650 | 0.9900 | 0.9650 | 0.9900 | 0.9900 | 110,100 |
Nov 28, 2024 | 0.9450 | 0.9850 | 0.9450 | 0.9850 | 0.9850 | 64,160 |
Nov 27, 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9600 | 0.9600 | 7,344 |
Nov 26, 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | 79,433 |
Nov 25, 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 134,887 |
Nov 22, 2024 | 0.9550 | 0.9800 | 0.9450 | 0.9600 | 0.9600 | 139,349 |
Nov 21, 2024 | 0.9550 | 0.9550 | 0.9300 | 0.9400 | 0.9400 | 1,605,381 |
Nov 20, 2024 | 0.9300 | 0.9550 | 0.9300 | 0.9550 | 0.9550 | 135,270 |
Nov 19, 2024 | 0.9150 | 0.9550 | 0.9150 | 0.9500 | 0.9500 | 67,045 |
Nov 18, 2024 | 0.9250 | 0.9400 | 0.9250 | 0.9400 | 0.9400 | 100,363 |
Nov 15, 2024 | 0.9500 | 0.9500 | 0.9250 | 0.9500 | 0.9500 | 71,223 |
Nov 14, 2024 | 0.9500 | 0.9550 | 0.9400 | 0.9500 | 0.9500 | 104,312 |
Nov 13, 2024 | 0.9450 | 0.9550 | 0.9300 | 0.9500 | 0.9500 | 59,347 |
Nov 12, 2024 | 0.9450 | 0.9550 | 0.9300 | 0.9500 | 0.9500 | 26,387 |
Nov 11, 2024 | 0.9300 | 0.9600 | 0.9050 | 0.9450 | 0.9450 | 91,549 |
Nov 8, 2024 | 0.9750 | 0.9750 | 0.9450 | 0.9500 | 0.9500 | 7,213 |
Nov 7, 2024 | 0.9800 | 0.9850 | 0.9650 | 0.9850 | 0.9850 | 61,944 |
Nov 6, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 10,155 |
Nov 5, 2024 | 0.9550 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 30,551 |
Nov 4, 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 32,846 |
Nov 1, 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9700 | 0.9700 | 99,498 |
Oct 31, 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 0.9800 | 212,750 |
Oct 30, 2024 | 0.9650 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 126,920 |
Oct 29, 2024 | 0.9550 | 0.9700 | 0.9550 | 0.9650 | 0.9650 | 78,852 |
Oct 28, 2024 | 0.9550 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 67,218 |
Oct 25, 2024 | 0.9350 | 0.9500 | 0.9350 | 0.9500 | 0.9500 | 28,357 |
Oct 24, 2024 | 0.9350 | 0.9450 | 0.9300 | 0.9450 | 0.9450 | 72,771 |
Oct 23, 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 30,344 |
Oct 22, 2024 | 0.9325 | 0.9450 | 0.9200 | 0.9400 | 0.9400 | 14,735 |
Oct 21, 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9500 | 0.9500 | 83,140 |
Oct 18, 2024 | 0.9400 | 0.9550 | 0.9200 | 0.9550 | 0.9550 | 30,145 |
Oct 17, 2024 | 0.9550 | 0.9550 | 0.9250 | 0.9400 | 0.9400 | 55,880 |
Oct 16, 2024 | 0.9500 | 0.9500 | 0.9350 | 0.9450 | 0.9450 | 54,974 |
Oct 15, 2024 | 0.9650 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 42,250 |
Oct 14, 2024 | 0.9650 | 0.9700 | 0.9550 | 0.9700 | 0.9700 | 46,543 |
Oct 11, 2024 | 0.9550 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 73,189 |
Oct 10, 2024 | 0.9450 | 0.9550 | 0.9450 | 0.9550 | 0.9550 | 134,580 |
Oct 9, 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 98,477 |
Oct 8, 2024 | 0.9450 | 0.9600 | 0.9350 | 0.9600 | 0.9600 | 5,815 |
Oct 7, 2024 | 0.9650 | 0.9650 | 0.9200 | 0.9600 | 0.9600 | 5,743 |
Oct 4, 2024 | 0.9600 | 0.9600 | 0.9350 | 0.9350 | 0.9350 | 184,523 |
Oct 3, 2024 | 0.9650 | 0.9650 | 0.9550 | 0.9650 | 0.9650 | 21,625 |
Oct 2, 2024 | 0.9800 | 0.9800 | 0.9550 | 0.9700 | 0.9700 | 63,057 |
Oct 1, 2024 | 1.0000 | 1.0250 | 0.9650 | 0.9650 | 0.9650 | 112,210 |
Sep 30, 2024 | 0.9500 | 1.0050 | 0.9450 | 1.0050 | 1.0050 | 583,553 |
Sep 27, 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 307,081 |
Sep 26, 2024 | 0.9300 | 0.9300 | 0.9175 | 0.9300 | 0.9300 | 34,867 |
Sep 25, 2024 | 0.9300 | 0.9300 | 0.9125 | 0.9200 | 0.9200 | 12,924 |
Sep 24, 2024 | 0.9100 | 0.9225 | 0.9000 | 0.9000 | 0.9000 | 7,976 |
Sep 23, 2024 | 0.9250 | 0.9300 | 0.9250 | 0.9300 | 0.9300 | 9,833 |
Sep 20, 2024 | 0.9150 | 0.9300 | 0.9100 | 0.9250 | 0.9250 | 21,256 |
Sep 19, 2024 | 0.9100 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 3,827 |
Sep 18, 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9100 | 0.9100 | 27,890 |
Sep 17, 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 55,639 |
Sep 16, 2024 | 0.9200 | 0.9200 | 0.8950 | 0.9100 | 0.9100 | 40,215 |
Sep 13, 2024 | 0.9000 | 0.9250 | 0.8900 | 0.9200 | 0.9200 | 58,676 |
Sep 12, 2024 | 0.027414 Dividend | |||||
Sep 12, 2024 | 0.9300 | 0.9450 | 0.9050 | 0.9050 | 0.9050 | 53,221 |
Sep 11, 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9250 | 0.8976 | 27,935 |
Sep 10, 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9400 | 0.9121 | 49,513 |
Sep 9, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9300 | 0.9024 | 16,143 |
Sep 6, 2024 | 0.9050 | 0.9100 | 0.8850 | 0.9100 | 0.8830 | 10,667 |
Sep 5, 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.8830 | 86,805 |
Sep 4, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.8800 | 0.8539 | 788,397 |
Sep 3, 2024 | 0.9125 | 0.9300 | 0.8850 | 0.9200 | 0.8927 | 11,242 |
Sep 2, 2024 | 0.8850 | 0.9500 | 0.8700 | 0.9500 | 0.9218 | 108,925 |
Aug 30, 2024 | 0.8750 | 0.8950 | 0.8750 | 0.8900 | 0.8636 | 41,513 |
Aug 29, 2024 | 0.8850 | 0.8900 | 0.8700 | 0.8800 | 0.8539 | 88,577 |
Aug 28, 2024 | 0.8700 | 0.8850 | 0.8600 | 0.8700 | 0.8442 | 95,393 |
Aug 27, 2024 | 0.8900 | 0.8950 | 0.8550 | 0.8800 | 0.8539 | 395,893 |
Aug 26, 2024 | 0.9000 | 0.9100 | 0.8800 | 0.8800 | 0.8539 | 95,850 |
Aug 23, 2024 | 0.9050 | 0.9150 | 0.9000 | 0.9150 | 0.8879 | 48,510 |
Aug 22, 2024 | 0.9000 | 0.9150 | 0.9000 | 0.9100 | 0.8830 | 35,508 |
Aug 21, 2024 | 0.9100 | 0.9250 | 0.9100 | 0.9100 | 0.8830 | 240,830 |
Aug 20, 2024 | 0.9275 | 0.9300 | 0.9100 | 0.9250 | 0.8976 | 125,354 |
Aug 19, 2024 | 0.9250 | 0.9250 | 0.9000 | 0.9250 | 0.8976 | 103,613 |
Aug 16, 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9250 | 0.8976 | 324,400 |
Aug 15, 2024 | 0.9250 | 0.9450 | 0.9250 | 0.9400 | 0.9121 | 26,181 |
Aug 14, 2024 | 0.9000 | 0.9750 | 0.9000 | 0.9550 | 0.9267 | 460,849 |
Aug 13, 2024 | 0.9150 | 0.9175 | 0.8800 | 0.8900 | 0.8636 | 158,807 |
Aug 12, 2024 | 0.9000 | 0.9350 | 0.8800 | 0.9150 | 0.8879 | 298,478 |
Aug 9, 2024 | 0.9000 | 0.9300 | 0.8900 | 0.8900 | 0.8636 | 72,224 |
Aug 8, 2024 | 0.9150 | 0.9150 | 0.8625 | 0.8900 | 0.8636 | 220,783 |
Aug 7, 2024 | 0.8850 | 0.9250 | 0.8750 | 0.9200 | 0.8927 | 139,642 |
Aug 6, 2024 | 0.8800 | 1.0100 | 0.8650 | 0.9000 | 0.8733 | 322,678 |
Aug 5, 2024 | 0.9300 | 0.9300 | 0.8150 | 0.8850 | 0.8588 | 943,641 |
Aug 2, 2024 | 0.9650 | 0.9650 | 0.9350 | 0.9450 | 0.9170 | 130,110 |
Aug 1, 2024 | 0.9600 | 0.9750 | 0.9500 | 0.9500 | 0.9218 | 352,210 |
Jul 31, 2024 | 0.9600 | 0.9600 | 0.9450 | 0.9600 | 0.9315 | 111,251 |
Jul 30, 2024 | 0.9500 | 0.9600 | 0.9475 | 0.9600 | 0.9315 | 20,084 |
Jul 29, 2024 | 0.9500 | 0.9550 | 0.9300 | 0.9500 | 0.9218 | 42,114 |
Jul 26, 2024 | 0.9500 | 0.9550 | 0.9350 | 0.9500 | 0.9218 | 77,796 |
Jul 25, 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9121 | 70,779 |
Jul 24, 2024 | 0.9650 | 0.9750 | 0.9600 | 0.9600 | 0.9315 | 399,536 |
Jul 23, 2024 | 0.9700 | 0.9750 | 0.9600 | 0.9600 | 0.9315 | 569,225 |
Jul 22, 2024 | 0.9550 | 0.9600 | 0.9500 | 0.9600 | 0.9315 | 167,870 |
Jul 19, 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 0.9315 | 92,513 |
Jul 18, 2024 | 0.9500 | 0.9600 | 0.9450 | 0.9600 | 0.9315 | 70,185 |
Jul 17, 2024 | 0.9400 | 0.9800 | 0.9400 | 0.9500 | 0.9218 | 722,313 |
Jul 16, 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9121 | 368,878 |
Jul 15, 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9450 | 0.9170 | 137,934 |
Jul 12, 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9450 | 0.9170 | 449,517 |
Jul 11, 2024 | 0.9450 | 1.0350 | 0.9450 | 0.9500 | 0.9218 | 2,840,944 |
Jul 10, 2024 | 0.8600 | 0.9200 | 0.8600 | 0.8900 | 0.8636 | 173,712 |
Jul 9, 2024 | 0.8650 | 0.9100 | 0.8600 | 0.8600 | 0.8345 | 124,368 |
Jul 8, 2024 | 0.8750 | 0.8900 | 0.8750 | 0.8900 | 0.8636 | 150,112 |
Jul 5, 2024 | 0.8700 | 0.8750 | 0.8650 | 0.8750 | 0.8491 | 85,342 |
Jul 4, 2024 | 0.8750 | 0.8800 | 0.8650 | 0.8800 | 0.8539 | 108,288 |
Jul 3, 2024 | 0.8800 | 0.8800 | 0.8650 | 0.8800 | 0.8539 | 105,070 |
Jul 2, 2024 | 0.8600 | 0.8850 | 0.8450 | 0.8850 | 0.8588 | 107,132 |
Jul 1, 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8850 | 0.8588 | 73,599 |
Jun 28, 2024 | 0.8650 | 0.9000 | 0.8650 | 0.8950 | 0.8685 | 219,860 |
Jun 27, 2024 | 0.8650 | 0.8800 | 0.8500 | 0.8800 | 0.8539 | 69,710 |
Jun 26, 2024 | 0.8650 | 0.8650 | 0.8450 | 0.8650 | 0.8394 | 179,835 |
Jun 25, 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8650 | 0.8394 | 95,462 |
Jun 24, 2024 | 0.8650 | 0.8700 | 0.8500 | 0.8650 | 0.8394 | 170,202 |
Jun 21, 2024 | 0.8550 | 0.8700 | 0.8500 | 0.8700 | 0.8442 | 197,720 |
Jun 20, 2024 | 0.8650 | 0.8750 | 0.8600 | 0.8700 | 0.8442 | 301,789 |
Jun 19, 2024 | 0.8700 | 0.8750 | 0.8650 | 0.8750 | 0.8491 | 124,517 |
Jun 18, 2024 | 0.8550 | 0.8750 | 0.8450 | 0.8750 | 0.8491 | 167,586 |
Jun 17, 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8600 | 0.8345 | 109,116 |
Jun 14, 2024 | 0.8650 | 0.8800 | 0.8550 | 0.8650 | 0.8394 | 112,230 |
Jun 13, 2024 | 0.8450 | 0.8800 | 0.8350 | 0.8800 | 0.8539 | 223,999 |
Jun 12, 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8400 | 0.8151 | 262,398 |
Jun 11, 2024 | 0.8200 | 0.8300 | 0.8050 | 0.8250 | 0.8005 | 413,175 |
Related Tickers
NWSLV.AX News Corporation
41.75
-1.53%
SW1.AX Swift Networks Group Limited
0.0090
0.00%
SKT.AX SKY Network Television Limited
2.5500
-4.14%
BBL.AX Brisbane Broncos Limited
0.9300
+2.20%
EVT.AX EVT Limited
16.16
+0.31%
NWS.AX News Corporation
48.99
-0.63%
AIM.AX Ai-Media Technologies Limited
0.5850
+8.33%
SXL.AX Southern Cross Media Group Limited
0.6250
-2.34%
SWM.AX Seven West Media Limited
0.1450
0.00%
NEC.AX Nine Entertainment Co. Holdings Limited
1.6050
-0.31%