CPU.AXCPU.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34.79 | $35.27 | $34.58 | $35.25 | 849,268 |
| 1/14/2026 | $32.93 | $34.65 | $32.93 | $34.62 | 1.43M |
| 1/13/2026 | $33.66 | $34.33 | $33.53 | $33.96 | 998,918 |
| 1/12/2026 | $33.53 | $34.07 | $33.33 | $34.03 | 686,135 |
| 1/9/2026 | $34.20 | $34.47 | $33.69 | $33.74 | 1.05M |
| 1/8/2026 | $34.17 | $34.21 | $33.51 | $34.10 | 844,116 |
| 1/7/2026 | $34.00 | $34.30 | $33.87 | $34.00 | 605,028 |
| 1/6/2026 | $34.01 | $34.31 | $33.76 | $34.03 | 983,638 |
| 1/5/2026 | $34.20 | $34.24 | $33.39 | $33.99 | 645,469 |
| 1/2/2026 | $33.96 | $34.23 | $33.82 | $34.15 | 294,432 |
| 12/31/2025 | $34.25 | $34.43 | $33.98 | $34.14 | 581,344 |
| 12/30/2025 | $34.16 | $34.48 | $34.11 | $34.32 | 490,219 |
| 12/29/2025 | $34.51 | $34.59 | $34.15 | $34.19 | 330,886 |
| 12/24/2025 | $34.51 | $34.60 | $34.14 | $34.35 | 318,971 |
| 12/23/2025 | $34.61 | $34.75 | $34.44 | $34.62 | 717,360 |
| 12/22/2025 | $34.50 | $34.67 | $34.28 | $34.48 | 651,614 |
| 12/19/2025 | $34.42 | $34.43 | $34.09 | $34.29 | 2.46M |
| 12/18/2025 | $33.82 | $34.24 | $33.73 | $33.93 | 1.47M |
| 12/17/2025 | $33.42 | $34.43 | $33.25 | $33.90 | 1.21M |
| 12/16/2025 | $33.08 | $34.13 | $32.50 | $34.13 | 1.91M |
| 12/15/2025 | $33.71 | $34.28 | $33.71 | $34.12 | 989,787 |
| 12/12/2025 | $34.22 | $34.33 | $33.68 | $33.83 | 907,738 |
| 12/11/2025 | $34.29 | $34.57 | $33.79 | $33.79 | 1.56M |
| 12/10/2025 | $34.26 | $34.76 | $34.26 | $34.40 | 1.07M |
| 12/9/2025 | $34.58 | $35.26 | $34.58 | $34.88 | 6.03M |
| 12/8/2025 | $34.75 | $34.96 | $34.52 | $34.92 | 606,472 |
| 12/5/2025 | $34.50 | $34.97 | $34.07 | $34.92 | 813,854 |
| 12/4/2025 | $35.19 | $35.40 | $34.63 | $35.02 | 1.11M |
| 12/3/2025 | $35.52 | $35.73 | $34.96 | $35.10 | 817,426 |
| 12/2/2025 | $35.12 | $35.72 | $35.00 | $35.64 | 1.16M |
| 12/1/2025 | $35.73 | $35.92 | $34.72 | $34.72 | 1.28M |
| 11/28/2025 | $35.61 | $35.99 | $35.43 | $35.90 | 737,686 |
| 11/27/2025 | $36.18 | $36.18 | $35.55 | $35.63 | 680,476 |
| 11/26/2025 | $35.79 | $36.35 | $35.68 | $35.94 | 1.19M |
| 11/25/2025 | $35.50 | $35.72 | $35.20 | $35.54 | 795,212 |
| 11/24/2025 | $35.00 | $35.41 | $34.92 | $35.41 | 2.65M |
| 11/21/2025 | $34.65 | $34.99 | $34.43 | $34.79 | 856,799 |
| 11/20/2025 | $34.66 | $35.07 | $34.49 | $34.96 | 1.00M |
| 11/19/2025 | $35.11 | $35.46 | $34.44 | $34.44 | 1.13M |
| 11/18/2025 | $35.72 | $36.04 | $35.41 | $35.54 | 1.45M |
| 11/17/2025 | $35.81 | $36.05 | $35.62 | $35.96 | 1.05M |
| 11/14/2025 | $36.10 | $36.72 | $35.96 | $36.03 | 1.18M |
| 11/13/2025 | $35.40 | $36.09 | $34.85 | $35.97 | 1.91M |
| 11/12/2025 | $35.05 | $35.30 | $34.86 | $35.05 | 1.91M |
| 11/11/2025 | $35.20 | $35.34 | $34.60 | $35.05 | 1.10M |
| 11/10/2025 | $35.25 | $35.50 | $35.02 | $35.05 | 1.34M |
| 11/9/2025 | $35.15 | $35.50 | $35.02 | $35.05 | 1.34M |
| 11/7/2025 | $36.39 | $36.42 | $35.17 | $35.17 | 1.22M |
| 11/6/2025 | $36.59 | $37.02 | $36.40 | $36.62 | 1.22M |
| 11/5/2025 | $36.91 | $37.25 | $36.20 | $36.57 | 1.32M |
| 11/4/2025 | $36.86 | $37.41 | $36.36 | $36.36 | 991,154 |
| 11/3/2025 | $36.40 | $36.88 | $36.21 | $36.47 | 821,060 |
| 10/31/2025 | $36.69 | $36.88 | $36.22 | $36.57 | 1.49M |
| 10/30/2025 | $36.02 | $36.83 | $35.84 | $36.73 | 1.15M |
| 10/29/2025 | $36.93 | $37.09 | $36.17 | $36.30 | 597,515 |
| 10/28/2025 | $36.77 | $37.39 | $36.72 | $37.20 | 1.24M |
| 10/27/2025 | $37.20 | $37.28 | $36.76 | $36.76 | 539,320 |
| 10/24/2025 | $37.38 | $37.40 | $36.80 | $36.88 | 578,146 |
| 10/23/2025 | $36.69 | $37.61 | $36.69 | $37.23 | 796,654 |
| 10/22/2025 | $37.26 | $37.58 | $37.06 | $37.20 | 952,467 |
| 10/21/2025 | $36.79 | $37.29 | $36.64 | $37.20 | 687,093 |
| 10/20/2025 | $37.30 | $37.54 | $36.74 | $37.10 | 957,890 |
| 10/17/2025 | $37.02 | $37.60 | $36.73 | $37.01 | 1.62M |