DateOpenHighLowClose*Adj Close**Volume
Aug 31, 202141.0041.0240.8140.8540.85419,643
Aug 30, 2021------
Aug 27, 202140.9741.1840.8340.8840.88532,825
Aug 26, 202140.9440.9440.7940.8140.8155,779
Aug 25, 202141.1941.1940.9641.0141.01456,177
Aug 24, 202141.1541.2841.0941.1941.19125,284
Aug 23, 202140.9641.0940.9540.9940.99112,575
Aug 20, 202141.0341.1140.9240.9640.96515,289
Aug 18, 202141.1741.1741.0041.0541.05139,253
Aug 17, 202140.9141.2140.9141.1541.15523,292
Aug 16, 202140.7240.9540.7140.7940.79186,099
Aug 13, 202140.5740.6340.4140.4940.49701,953
Aug 12, 202140.3740.6640.3740.5740.57552,542
Aug 11, 202140.3940.3940.1240.2640.26569,253
Aug 10, 202140.3740.4240.1540.2340.23646,009
Aug 09, 202140.5640.5740.1040.3740.371,316,314
Aug 06, 202141.3541.3941.2741.3041.30314,164
Aug 05, 202141.5041.6541.4041.5741.57406,638
Aug 04, 202141.4541.5841.4541.5341.53299,604
Aug 03, 202141.4941.6541.4541.5141.51106,034
Aug 02, 202141.5141.7441.4641.5141.51511,472
Jul 30, 202141.7641.9741.7641.9441.94548,751
Jul 29, 202141.4641.7341.4641.6941.6980,313
Jul 28, 202141.5841.5841.3041.3541.35332,441
Jul 27, 202141.3341.4241.2141.3741.3758,030
Jul 26, 202141.3341.5141.3341.4041.40258,366
Jul 23, 202141.4241.5141.3141.3541.35346,319
Jul 22, 202141.2141.3841.1641.3241.32153,236
Jul 20, 202141.8241.9341.6541.6941.69326,358
Jul 19, 202141.7941.8041.5341.6141.61377,336
Jul 16, 202141.9441.9441.8241.8641.8668,976
Jul 15, 202141.7642.0041.7641.9841.98168,247
Jul 14, 202141.5641.6941.5641.6441.64301,153
Jul 13, 202141.5641.6941.5041.5341.53111,723
Jul 12, 202141.6241.6241.3741.4841.48312,372
Jul 09, 202141.5741.7441.4141.5841.58391,287
Jul 08, 202141.6841.9641.5041.7741.77226,333
Jul 07, 202141.6441.7541.5041.7041.70370,580
Jul 06, 202141.2241.6841.2241.6141.61701,658
Jul 05, 202141.1241.2841.1241.2141.21102,309
Jul 02, 202140.9341.2340.9341.1241.12442,416
Jul 01, 202140.8240.9640.7440.9340.93193,030
Jun 30, 202140.5540.6440.4340.5240.52499,724
Jun 29, 202140.7740.9040.7040.7440.74155,548
Jun 28, 202140.9141.0040.8140.8240.82224,457
Jun 25, 202140.7841.0040.7640.9340.93370,564
Jun 24, 202140.9740.9740.7740.9240.9283,667
Jun 23, 202140.9641.0640.8941.0041.00161,542
Jun 22, 202141.1241.1340.7940.9140.91206,573
Jun 21, 202140.8940.9840.5740.9440.94823,706
Jun 18, 202141.0541.0940.9040.9840.98245,618
Jun 17, 202141.6341.6941.2541.3441.34894,547
Jun 16, 202142.0842.1441.9342.0942.09400,891
Jun 15, 202142.0542.1541.9742.0742.07349,785
Jun 14, 202142.3442.3441.9742.0742.07356,592
Jun 11, 202142.5742.7642.4142.6242.62536,385
Jun 10, 202142.5042.5042.3042.3542.35100,949
Jun 09, 202142.4942.6042.4142.4842.48522,141
Jun 08, 202142.4742.6042.4042.4542.45517,657
Jun 07, 202142.4942.4942.1542.2842.28721,400
Jun 04, 202142.2442.2541.9442.1242.12561,159
Jun 03, 202142.6542.8942.4642.5142.51601,958
Jun 02, 202142.7042.8342.5542.5942.59436,500
Jun 01, 202142.6142.9042.6142.8542.85136,648
May 31, 202142.4042.6642.3642.5942.59149,973
May 28, 202142.2142.3542.1042.2242.22563,892
May 27, 202142.5042.5242.3142.4142.4180,753
May 26, 202142.3842.6942.1642.6342.631,952,281
May 25, 202142.1942.2542.0642.1542.15156,917
May 24, 202142.2042.3842.1542.1942.19643,543
May 21, 202142.1542.2842.0642.1842.18734,705
May 20, 202142.1842.3442.1142.1542.15161,587
May 19, 202142.0942.1741.8541.9441.94635,905
May 18, 202142.1142.3342.0142.1042.10200,903
May 17, 202141.9542.0241.7641.8341.83515,218
May 14, 202141.2941.6041.1541.4941.491,193,442
May 12, 202141.2441.4341.0841.4141.41132,035
May 11, 202141.4641.6341.3541.3941.39501,721
May 10, 202141.2741.6041.2241.4641.46940,533
May 07, 202141.4041.4041.1641.2641.26169,521
May 06, 202140.6140.8540.6140.8140.81656,014
May 05, 202140.7840.7940.5140.5640.5657,313
May 04, 202140.8541.0940.7040.7440.74500,986
May 03, 202140.9040.9940.6540.7040.70431,247
Apr 30, 202140.6440.7340.4140.6140.61464,823
Apr 29, 202141.0041.0040.6740.7340.73183,491
Apr 28, 202140.9840.9840.5640.6440.64616,011
Apr 27, 202141.0541.2541.0241.1141.11133,202
Apr 26, 202141.2641.4041.1141.2241.22192,362
Apr 23, 202141.6841.6841.2941.5241.52255,314
Apr 22, 202141.7842.0241.4141.4741.471,096,418
Apr 20, 202141.2441.4440.9041.1341.13821,071
Apr 19, 202141.0241.6040.7641.5541.551,138,332
Apr 16, 202140.9640.9940.5940.8440.84509,592
Apr 15, 202140.4840.7940.4840.7340.73205,554
Apr 13, 202140.4040.5640.2140.5140.51235,145
Apr 12, 202140.2240.5940.1640.4840.481,175,316
Apr 09, 202140.4240.6440.3240.4740.47503,107
Apr 08, 202140.0740.3439.9140.2840.28714,403
Apr 07, 202139.7540.4439.5340.1840.18159,969
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Write us

Find us at the office

Blotner- Kwas street no. 55, 39246 Canberra, Australia

Give us a ring

Dymon Rothfuss
+78 715 483 676
Mon - Fri, 10:00-22:00

Write us