Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12 2024 | 24.63 | -0.48 | -1.91% | 24.16 | 24.705 | 24.065 | 3,077,475 |
| Nov 11 2024 | 25.11 | -2.55 | -9.22% | 26.00 | 26.12 | 24.855 | 2,907,002 |
| Nov 08 2024 | 27.66 | 0.09 | 0.33% | 27.71 | 27.79 | 26.98 | 1,854,821 |
| Nov 07 2024 | 27.57 | 1.32 | 5.03% | 27.84 | 28.14 | 27.15 | 3,019,114 |
| Nov 06 2024 | 26.25 | -0.87 | -3.21% | 25.52 | 26.45 | 25.375 | 2,613,316 |
| Nov 05 2024 | 27.12 | -0.02 | -0.07% | 27.43 | 27.59 | 26.94 | 1,592,371 |
| Nov 04 2024 | 27.14 | -0.15 | -0.55% | 27.41 | 27.43 | 26.68 | 1,702,284 |
| Nov 01 2024 | 27.29 | -0.51 | -1.83% | 28.29 | 28.34 | 27.25 | 1,855,241 |
| Oct 31 2024 | 27.80 | -0.83 | -2.90% | 28.29 | 28.31 | 27.46 | 2,610,957 |
| Oct 30 2024 | 28.63 | -0.50 | -1.72% | 29.22 | 29.22 | 28.47 | 2,491,400 |
| Oct 29 2024 | 29.13 | 0.44 | 1.53% | 28.80 | 29.265 | 28.57 | 4,702,881 |
| Oct 28 2024 | 28.69 | -0.81 | -2.75% | 29.02 | 29.27 | 28.64 | 2,654,289 |
| Oct 25 2024 | 29.50 | -0.47 | -1.57% | 29.65 | 29.86 | 29.33 | 1,564,165 |
| Oct 24 2024 | 29.97 | -0.16 | -0.53% | 30.47 | 30.48 | 29.43 | 2,125,686 |
| Oct 23 2024 | 30.13 | -1.32 | -4.20% | 30.43 | 30.64 | 29.84 | 1,687,418 |
| Oct 22 2024 | 31.45 | 0.78 | 2.54% | 30.69 | 31.45 | 30.65 | 2,320,994 |
| Oct 21 2024 | 30.67 | 0.34 | 1.12% | 30.99 | 31.08 | 30.42 | 2,700,772 |
| Oct 18 2024 | 30.33 | 0.81 | 2.74% | 29.55 | 30.66 | 29.50 | 3,000,080 |
| Oct 17 2024 | 29.52 | 1.52 | 5.43% | 28.88 | 29.53 | 28.64 | 3,782,909 |
| Oct 16 2024 | 28.00 | 0.45 | 1.63% | 27.96 | 28.31 | 27.75 | 3,457,048 |
| Oct 15 2024 | 27.55 | 0.21 | 0.77% | 27.31 | 27.69 | 27.17 | 2,198,201 |
| Oct 14 2024 | 27.34 | 0.16 | 0.59% | 26.89 | 27.34 | 26.82 | 1,490,099 |
| Oct 11 2024 | 27.18 | 0.42 | 1.57% | 27.35 | 27.44 | 26.93 | 3,430,595 |
| Oct 10 2024 | 26.76 | 0.91 | 3.52% | 26.14 | 26.95 | 26.03 | 3,056,509 |
| Oct 09 2024 | 25.85 | 0.24 | 0.94% | 25.39 | 25.86 | 25.33 | 1,118,168 |
| Oct 08 2024 | 25.61 | -0.33 | -1.27% | 25.26 | 25.62 | 25.23 | 2,271,466 |
| Oct 07 2024 | 25.94 | -0.29 | -1.11% | 26.20 | 26.26 | 25.82 | 2,469,163 |
| Oct 04 2024 | 26.23 | -0.05 | -0.19% | 26.26 | 26.56 | 26.07 | 2,780,445 |
| Oct 03 2024 | 26.28 | -0.67 | -2.49% | 26.44 | 26.56 | 26.1601 | 2,405,990 |
| Oct 02 2024 | 26.95 | -0.22 | -0.81% | 27.27 | 27.3295 | 26.878 | 1,746,052 |
| Oct 01 2024 | 27.17 | 0.54 | 2.03% | 27.40 | 27.605 | 27.00 | 3,009,094 |
| Sep 30 2024 | 26.63 | -1.04 | -3.76% | 26.97 | 26.97 | 26.48 | 3,007,544 |
| Sep 27 2024 | 27.67 | -1.47 | -5.04% | 28.60 | 28.77 | 27.65 | 2,171,424 |
| Sep 26 2024 | 29.14 | 0.48 | 1.67% | 28.69 | 29.47 | 28.47 | 2,787,710 |
| Sep 25 2024 | 28.66 | -0.09 | -0.31% | 28.86 | 29.12 | 28.565 | 2,316,994 |
| Sep 24 2024 | 28.75 | 0.21 | 0.74% | 28.36 | 28.85 | 27.90 | 1,966,552 |
| Sep 23 2024 | 28.54 | 0.51 | 1.82% | 28.59 | 29.0899 | 28.42 | 2,562,620 |
| Sep 20 2024 | 28.03 | 0.45 | 1.63% | 28.07 | 28.11 | 27.685 | 3,178,881 |
| Sep 19 2024 | 27.58 | 0.31 | 1.14% | 27.95 | 27.99 | 27.32 | 1,756,061 |
| Sep 18 2024 | 27.27 | -0.37 | -1.34% | 27.71 | 28.70 | 27.20 | 1,799,243 |
| Sep 17 2024 | 27.64 | -0.73 | -2.57% | 28.10 | 28.25 | 27.49 | 2,145,655 |
| Sep 16 2024 | 28.37 | -0.24 | -0.84% | 28.37 | 28.58 | 27.88 | 1,687,688 |
| Sep 13 2024 | 28.61 | 0.66 | 2.36% | 28.56 | 28.66 | 28.00 | 3,253,327 |
| Sep 12 2024 | 27.95 | 0.55 | 2.01% | 27.07 | 28.15 | 27.05 | 3,545,584 |
| Sep 11 2024 | 27.40 | -0.05 | -0.18% | 26.75 | 27.42 | 26.65 | 2,241,000 |
| Sep 10 2024 | 27.45 | -1.35 | -4.69% | 27.21 | 27.45 | 26.43 | 4,401,119 |
| Sep 09 2024 | 28.80 | 0.28 | 0.98% | 29.00 | 29.028 | 28.43 | 1,047,915 |
| Sep 06 2024 | 28.52 | -0.36 | -1.25% | 29.25 | 29.40 | 28.305 | 1,222,219 |
| Sep 05 2024 | 28.88 | 0.35 | 1.23% | 28.94 | 29.3399 | 28.87 | 1,175,369 |
| Sep 04 2024 | 28.53 | -0.28 | -0.97% | 28.53 | 28.90 | 28.41 | 1,290,512 |
| Sep 03 2024 | 28.81 | -0.86 | -2.90% | 28.98 | 29.06 | 28.3103 | 1,264,323 |
| Aug 30 2024 | 29.67 | -0.86 | -2.82% | 29.98 | 30.16 | 29.48 | 979,670 |
| Aug 29 2024 | 30.53 | 0.58 | 1.94% | 30.29 | 30.70 | 30.13 | 876,700 |
| Aug 28 2024 | 29.95 | -0.74 | -2.41% | 29.55 | 29.975 | 29.42 | 1,723,854 |
| Aug 27 2024 | 30.69 | -0.60 | -1.92% | 30.46 | 30.75 | 30.2713 | 1,061,157 |
| Aug 26 2024 | 31.29 | 0.11 | 0.35% | 31.40 | 31.47 | 31.12 | 765,007 |
| Aug 23 2024 | 31.18 | 0.38 | 1.23% | 31.10 | 31.37 | 30.64 | 1,377,865 |
| Aug 22 2024 | 30.80 | -1.56 | -4.82% | 31.37 | 31.41 | 30.67 | 2,411,624 |
| Aug 21 2024 | 32.36 | 0.27 | 0.84% | 31.92 | 32.57 | 31.75 | 1,897,050 |
| Aug 20 2024 | 32.09 | 0.56 | 1.78% | 32.00 | 32.34 | 31.68 | 1,373,235 |
| Aug 19 2024 | 31.53 | 0.06 | 0.19% | 30.86 | 31.68 | 30.77 | 1,180,320 |
| Aug 16 2024 | 31.47 | 1.07 | 3.52% | 30.74 | 31.65 | 30.74 | 2,167,603 |
| Aug 15 2024 | 30.40 | -0.50 | -1.62% | 31.10 | 31.10 | 30.34 | 1,781,513 |
