Ordinary Fully Paid Deferred Settlement historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.198	0.203	0.188	0.188	0.941	273,048
2022-01-24	0.198	0.208	0.198	0.203	1.015	226,584
2022-01-21	0.213	0.213	0.203	0.208	1.040	220,665
2022-01-20	0.213	0.218	0.208	0.218	1.089	351,127
2022-01-19	0.203	0.213	0.201	0.203	1.015	154,874
2022-01-18	0.198	0.218	0.198	0.208	1.040	338,767
2022-01-17	0.203	0.203	0.193	0.198	0.990	212,493
2022-01-14	0.198	0.198	0.188	0.198	0.990	93,984
2022-01-13	0.188	0.203	0.183	0.198	0.990	314,781
2022-01-12	0.188	0.188	0.178	0.188	0.941	159,059
2022-01-11	0.183	0.188	0.178	0.188	0.941	132,862
2022-01-10	0.183	0.188	0.178	0.188	0.941	168,219
2022-01-07	0.188	0.188	0.178	0.178	0.891	182,624
2022-01-06	0.188	0.188	0.183	0.188	0.941	56,905
2022-01-05	0.188	0.188	0.188	0.188	0.941	0
2022-01-04	0.188	0.188	0.188	0.188	0.941	0
2021-12-31	0.188	0.188	0.188	0.188	0.941	0
2021-12-30	0.188	0.188	0.188	0.188	0.941	0
2021-12-29	0.188	0.188	0.188	0.188	0.941	0
2021-12-24	0.188	0.188	0.188	0.188	0.941	0
2021-12-23	0.188	0.188	0.188	0.188	0.941	0
2021-12-22	0.188	0.193	0.188	0.188	0.941	166,529
2021-12-21	0.019	0.020	0.019	0.019	0.941	243,884
2021-12-20	0.020	0.021	0.019	0.020	0.990	389,768
2021-12-17	0.020	0.020	0.020	0.020	0.990	82,121
2021-12-16	0.020	0.021	0.020	0.020	0.990	60,165
2021-12-15	0.020	0.021	0.020	0.020	0.990	33,190
2021-12-14	0.020	0.021	0.020	0.021	1.040	83,970
2021-12-13	0.021	0.021	0.020	0.020	0.990	103,513
2021-12-10	0.022	0.022	0.020	0.020	0.990	270,386
2021-12-09	0.022	0.022	0.021	0.021	1.040	112,994
2021-12-08	0.021	0.022	0.020	0.022	1.089	127,658
2021-12-07	0.021	0.021	0.020	0.020	1.015	98,892
2021-12-06	0.021	0.022	0.020	0.020	0.990	194,392
2021-12-03	0.022	0.022	0.021	0.021	1.040	72,193
2021-12-02	0.022	0.023	0.021	0.022	1.089	70,386
2021-12-01	0.022	0.023	0.022	0.022	1.089	45,798
2021-11-30	0.022	0.023	0.021	0.022	1.089	182,298
2021-11-29	0.021	0.021	0.020	0.021	1.040	336,662
2021-11-26	0.022	0.022	0.021	0.022	1.089	138,434
2021-11-25	0.022	0.022	0.021	0.021	1.040	156,654
2021-11-24	0.023	0.023	0.022	0.022	1.089	14,537
2021-11-23	0.022	0.023	0.022	0.022	1.089	17,930
2021-11-22	0.023	0.023	0.021	0.022	1.089	396,544
2021-11-19	0.023	0.023	0.022	0.023	1.139	78,664
2021-11-18	0.022	0.022	0.022	0.022	1.089	145,867
2021-11-17	0.023	0.023	0.022	0.023	1.139	135,478
2021-11-16	0.024	0.024	0.023	0.023	1.139	364,397
2021-11-15	0.024	0.024	0.023	0.023	1.139	80,275
2021-11-12	0.024	0.024	0.023	0.024	1.188	199,082
2021-11-11	0.023	0.024	0.023	0.024	1.213	246,996
2021-11-10	0.024	0.024	0.023	0.023	1.139	263,128
2021-11-09	0.024	0.025	0.023	0.024	1.188	133,002
2021-11-08	0.025	0.025	0.023	0.024	1.188	280,525
2021-11-05	0.024	0.025	0.023	0.025	1.238	89,025
2021-11-04	0.025	0.025	0.023	0.024	1.188	100,120
2021-11-03	0.023	0.024	0.023	0.024	1.188	204,747
2021-11-02	0.024	0.024	0.022	0.022	1.089	372,630
2021-11-01	0.024	0.025	0.023	0.024	1.188	101,557
2021-10-29	0.024	0.024	0.023	0.024	1.188	153,210

← NewerPage 21 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.