S32.AXS32.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.03 | $4.17 | $4.01 | $4.14 | 33.17M |
| 1/14/2026 | $4.02 | $4.03 | $3.95 | $3.96 | 18.64M |
| 1/13/2026 | $3.98 | $4.04 | $3.96 | $3.96 | 23.32M |
| 1/12/2026 | $3.87 | $3.94 | $3.87 | $3.90 | 18.12M |
| 1/9/2026 | $3.83 | $3.86 | $3.77 | $3.85 | 17.88M |
| 1/8/2026 | $3.80 | $3.84 | $3.78 | $3.81 | 20.50M |
| 1/7/2026 | $3.85 | $3.87 | $3.79 | $3.84 | 22.64M |
| 1/6/2026 | $3.74 | $3.81 | $3.71 | $3.78 | 21.79M |
| 1/5/2026 | $3.57 | $3.67 | $3.57 | $3.66 | 11.87M |
| 1/2/2026 | $3.55 | $3.58 | $3.53 | $3.55 | 5.48M |
| 12/31/2025 | $3.56 | $3.58 | $3.53 | $3.56 | 9.99M |
| 12/30/2025 | $3.54 | $3.54 | $3.46 | $3.52 | 8.07M |
| 12/29/2025 | $3.61 | $3.71 | $3.57 | $3.59 | 17.61M |
| 12/24/2025 | $3.52 | $3.56 | $3.50 | $3.51 | 6.95M |
| 12/23/2025 | $3.47 | $3.52 | $3.46 | $3.49 | 9.64M |
| 12/22/2025 | $3.44 | $3.47 | $3.42 | $3.47 | 12.23M |
| 12/19/2025 | $3.40 | $3.42 | $3.36 | $3.37 | 63.93M |
| 12/18/2025 | $3.40 | $3.41 | $3.37 | $3.40 | 17.84M |
| 12/17/2025 | $3.47 | $3.48 | $3.33 | $3.41 | 20.04M |
| 12/16/2025 | $3.50 | $3.53 | $3.41 | $3.44 | 30.74M |
| 12/15/2025 | $3.50 | $3.54 | $3.48 | $3.51 | 21.41M |
| 12/12/2025 | $3.50 | $3.57 | $3.48 | $3.56 | 25.83M |
| 12/11/2025 | $3.47 | $3.50 | $3.40 | $3.43 | 18.61M |
| 12/10/2025 | $3.37 | $3.45 | $3.36 | $3.44 | 18.82M |
| 12/9/2025 | $3.40 | $3.42 | $3.35 | $3.37 | 14.11M |
| 12/8/2025 | $3.47 | $3.48 | $3.40 | $3.41 | 19.82M |
| 12/5/2025 | $3.50 | $3.51 | $3.46 | $3.49 | 17.94M |
| 12/4/2025 | $3.49 | $3.55 | $3.47 | $3.51 | 34.75M |
| 12/3/2025 | $3.42 | $3.44 | $3.34 | $3.38 | 19.13M |
| 12/2/2025 | $3.34 | $3.41 | $3.33 | $3.34 | 18.97M |
| 12/1/2025 | $3.29 | $3.37 | $3.28 | $3.31 | 25.68M |
| 11/28/2025 | $3.16 | $3.24 | $3.16 | $3.22 | 10.61M |
| 11/27/2025 | $3.25 | $3.25 | $3.19 | $3.22 | 11.49M |
| 11/26/2025 | $3.19 | $3.24 | $3.16 | $3.21 | 19.86M |
| 11/25/2025 | $3.09 | $3.18 | $3.07 | $3.15 | 25.31M |
| 11/24/2025 | $3.12 | $3.14 | $3.09 | $3.14 | 47.64M |
| 11/21/2025 | $3.14 | $3.17 | $3.06 | $3.08 | 16.10M |
| 11/20/2025 | $3.16 | $3.23 | $3.13 | $3.22 | 13.10M |
| 11/19/2025 | $3.12 | $3.17 | $3.09 | $3.12 | 13.15M |
| 11/18/2025 | $3.14 | $3.17 | $3.05 | $3.09 | 15.79M |
| 11/17/2025 | $3.17 | $3.20 | $3.11 | $3.18 | 9.10M |
| 11/14/2025 | $3.20 | $3.22 | $3.17 | $3.17 | 11.48M |
| 11/13/2025 | $3.27 | $3.30 | $3.24 | $3.28 | 14.19M |
| 11/12/2025 | $3.20 | $3.26 | $3.19 | $3.24 | 14.19M |
| 11/11/2025 | $3.22 | $3.24 | $3.17 | $3.19 | 12.56M |
| 11/10/2025 | $3.08 | $3.21 | $3.07 | $3.19 | 20.74M |
| 11/9/2025 | $3.12 | $3.21 | $3.11 | $3.19 | 20.74M |
| 11/7/2025 | $3.05 | $3.09 | $3.04 | $3.06 | 9.32M |
| 11/6/2025 | $3.04 | $3.09 | $3.04 | $3.05 | 17.05M |
| 11/5/2025 | $3.03 | $3.04 | $2.96 | $3.02 | 16.20M |
| 11/4/2025 | $3.13 | $3.14 | $3.05 | $3.06 | 12.29M |
| 11/3/2025 | $3.17 | $3.20 | $3.12 | $3.15 | 16.38M |
| 10/31/2025 | $3.19 | $3.23 | $3.16 | $3.17 | 13.18M |
| 10/30/2025 | $3.19 | $3.25 | $3.19 | $3.20 | 15.28M |
| 10/29/2025 | $3.14 | $3.23 | $3.14 | $3.21 | 13.62M |
| 10/28/2025 | $3.18 | $3.20 | $3.13 | $3.16 | 28.50M |
| 10/27/2025 | $3.26 | $3.28 | $3.23 | $3.24 | 14.64M |
| 10/24/2025 | $3.22 | $3.27 | $3.21 | $3.24 | 16.77M |
| 10/23/2025 | $3.13 | $3.20 | $3.13 | $3.18 | 27.16M |
| 10/22/2025 | $3.29 | $3.32 | $3.15 | $3.16 | 25.73M |
| 10/21/2025 | $3.17 | $3.32 | $3.16 | $3.26 | 23.75M |
| 10/20/2025 | $3.20 | $3.21 | $3.12 | $3.12 | 24.46M |
| 10/17/2025 | $3.17 | $3.22 | $3.13 | $3.22 | 25.17M |