ORG.AXORG.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $11.15 | $11.15 | $10.91 | $11.02 | 2.15M |
| 1/14/2026 | $11.11 | $11.11 | $10.97 | $11.06 | 4.08M |
| 1/13/2026 | $11.08 | $11.10 | $10.61 | $11.05 | 5.20M |
| 1/12/2026 | $11.42 | $11.47 | $11.18 | $11.18 | 2.18M |
| 1/9/2026 | $11.37 | $11.53 | $11.32 | $11.36 | 1.84M |
| 1/8/2026 | $11.16 | $11.33 | $11.13 | $11.32 | 1.76M |
| 1/7/2026 | $11.18 | $11.23 | $11.11 | $11.22 | 1.75M |
| 1/6/2026 | $11.33 | $11.38 | $11.19 | $11.20 | 2.34M |
| 1/5/2026 | $11.35 | $11.45 | $11.30 | $11.33 | 1.25M |
| 1/2/2026 | $11.50 | $11.51 | $11.33 | $11.34 | 1.14M |
| 12/31/2025 | $11.39 | $11.49 | $11.38 | $11.49 | 1.24M |
| 12/30/2025 | $11.37 | $11.47 | $11.21 | $11.40 | 1.99M |
| 12/29/2025 | $11.33 | $11.33 | $11.22 | $11.26 | 1.17M |
| 12/24/2025 | $11.24 | $11.33 | $11.18 | $11.33 | 641,842 |
| 12/23/2025 | $11.21 | $11.34 | $11.19 | $11.34 | 2.23M |
| 12/22/2025 | $11.11 | $11.28 | $11.07 | $11.28 | 1.97M |
| 12/19/2025 | $11.15 | $11.33 | $11.11 | $11.11 | 7.43M |
| 12/18/2025 | $11.29 | $11.37 | $11.00 | $11.05 | 5.90M |
| 12/17/2025 | $11.44 | $11.49 | $11.32 | $11.33 | 5.86M |
| 12/16/2025 | $11.55 | $11.61 | $11.43 | $11.55 | 3.46M |
| 12/15/2025 | $11.70 | $11.70 | $11.54 | $11.64 | 2.33M |
| 12/12/2025 | $11.67 | $11.68 | $11.54 | $11.66 | 1.87M |
| 12/11/2025 | $11.59 | $11.77 | $11.50 | $11.54 | 4.39M |
| 12/10/2025 | $11.57 | $11.60 | $11.49 | $11.49 | 2.73M |
| 12/9/2025 | $11.59 | $11.66 | $11.52 | $11.53 | 2.08M |
| 12/8/2025 | $11.60 | $11.67 | $11.53 | $11.57 | 1.81M |
| 12/5/2025 | $11.70 | $11.80 | $11.66 | $11.69 | 2.75M |
| 12/4/2025 | $11.70 | $11.74 | $11.62 | $11.66 | 3.22M |
| 12/3/2025 | $11.68 | $11.83 | $11.64 | $11.72 | 3.05M |
| 12/2/2025 | $11.64 | $11.78 | $11.45 | $11.70 | 2.56M |
| 12/1/2025 | $11.71 | $11.87 | $11.62 | $11.76 | 2.60M |
| 11/28/2025 | $11.57 | $11.71 | $11.54 | $11.68 | 2.78M |
| 11/27/2025 | $11.67 | $11.72 | $11.56 | $11.63 | 1.95M |
| 11/26/2025 | $11.82 | $11.88 | $11.59 | $11.59 | 4.73M |
| 11/25/2025 | $11.70 | $11.76 | $11.61 | $11.71 | 2.31M |
| 11/24/2025 | $11.40 | $11.70 | $11.40 | $11.70 | 12.41M |
| 11/21/2025 | $11.50 | $11.54 | $11.35 | $11.43 | 2.16M |
| 11/20/2025 | $11.43 | $11.60 | $11.10 | $11.58 | 3.04M |
| 11/19/2025 | $11.95 | $11.96 | $11.78 | $11.78 | 2.40M |
| 11/18/2025 | $12.05 | $12.06 | $11.88 | $11.94 | 4.78M |
| 11/17/2025 | $12.12 | $12.15 | $12.06 | $12.10 | 1.38M |
| 11/14/2025 | $12.07 | $12.12 | $12.00 | $12.10 | 1.53M |
| 11/13/2025 | $12.20 | $12.26 | $12.04 | $12.13 | 1.96M |
| 11/12/2025 | $12.23 | $12.29 | $12.03 | $12.20 | 2.58M |
| 11/11/2025 | $11.95 | $12.30 | $11.92 | $12.23 | 2.58M |
| 11/10/2025 | $11.96 | $11.96 | $11.80 | $11.95 | 2.36M |
| 11/9/2025 | $11.85 | $11.96 | $11.80 | $11.95 | 1.77M |
| 11/7/2025 | $11.99 | $12.08 | $11.91 | $11.96 | 1.79M |
| 11/6/2025 | $11.83 | $12.05 | $11.82 | $11.96 | 1.97M |
| 11/5/2025 | $12.00 | $12.05 | $11.91 | $11.94 | 2.23M |
| 11/4/2025 | $12.24 | $12.28 | $11.87 | $11.90 | 2.47M |
| 11/3/2025 | $12.35 | $12.40 | $12.12 | $12.37 | 2.47M |
| 11/2/2025 | $12.35 | $12.40 | $12.12 | $12.37 | 2.46M |
| 10/31/2025 | $11.93 | $12.44 | $11.81 | $12.25 | 6.59M |
| 10/30/2025 | $12.61 | $12.78 | $12.59 | $12.60 | 6.59M |
| 10/29/2025 | $12.71 | $12.82 | $12.69 | $12.78 | 2.33M |
| 10/28/2025 | $12.55 | $12.74 | $12.54 | $12.70 | 2.73M |
| 10/27/2025 | $12.59 | $12.59 | $12.41 | $12.50 | 1.81M |
| 10/24/2025 | $12.60 | $12.66 | $12.42 | $12.51 | 2.32M |
| 10/23/2025 | $12.35 | $12.65 | $12.34 | $12.53 | 2.36M |
| 10/22/2025 | $12.36 | $12.44 | $12.28 | $12.40 | 1.94M |
| 10/21/2025 | $12.30 | $12.41 | $12.21 | $12.36 | 1.27M |
| 10/20/2025 | $12.20 | $12.36 | $12.17 | $12.30 | 2.27M |
| 10/17/2025 | $12.21 | $12.41 | $12.21 | $12.23 | 2.68M |