ASX - Delayed Quote
AUD
Omni Bridgeway Limited (OBL.AX)
1.7520
+0.0070
(+0.40%)
As of 10:00:05 AM GMT+11. Market Open.
Currency in AUD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 4, 2026
|
1.7500 | 1.7520 | 1.7500 | 1.7500 | 1.7500 | 139,034 |
|
Nov 3, 2026
|
1.7300 | 1.7750 | 1.7000 | 1.7450 | 1.7450 | 213,715 |
|
Nov 2, 2026
|
1.7300 | 1.7650 | 1.7200 | 1.7300 | 1.7300 | 199,282 |
|
Oct 30, 2026
|
1.7200 | 1.7525 | 1.7000 | 1.7250 | 1.7250 | 337,287 |
|
Oct 29, 2026
|
1.7600 | 1.7875 | 1.7000 | 1.7250 | 1.7250 | 267,396 |
|
Oct 28, 2026
|
1.6700 | 1.7750 | 1.6550 | 1.7600 | 1.7600 | 653,967 |
|
Oct 27, 2026
|
1.5700 | 1.6500 | 1.5700 | 1.6300 | 1.6300 | 476,727 |
|
Oct 26, 2026
|
1.5500 | 1.5650 | 1.5500 | 1.5650 | 1.5650 | 91,199 |
|
Oct 23, 2026
|
1.5525 | 1.5600 | 1.5450 | 1.5500 | 1.5500 | 66,858 |
|
Oct 22, 2026
|
1.5450 | 1.5650 | 1.5450 | 1.5600 | 1.5600 | 188,908 |
|
Oct 21, 2026
|
1.5600 | 1.5950 | 1.5400 | 1.5500 | 1.5500 | 3,389,308 |
|
Oct 20, 2026
|
1.5150 | 1.5850 | 1.5150 | 1.5850 | 1.5850 | 80,422 |
|
Oct 19, 2026
|
1.5100 | 1.5475 | 1.5100 | 1.5300 | 1.5300 | 56,027 |
|
Oct 16, 2026
|
1.5200 | 1.5350 | 1.4975 | 1.5200 | 1.5200 | 183,916 |
|
Oct 15, 2026
|
1.4800 | 1.5075 | 1.4700 | 1.5000 | 1.5000 | 204,019 |
|
Oct 14, 2026
|
1.5000 | 1.5125 | 1.4950 | 1.5000 | 1.5000 | 406,448 |
|
Oct 13, 2026
|
1.5050 | 1.5125 | 1.4950 | 1.5050 | 1.5050 | 2,510,098 |
|
Oct 12, 2026
|
1.5100 | 1.5200 | 1.5050 | 1.5050 | 1.5050 | 86,455 |
|
Oct 9, 2026
|
1.5050 | 1.5350 | 1.5050 | 1.5150 | 1.5150 | 63,123 |
|
Oct 8, 2026
|
1.5200 | 1.5225 | 1.5000 | 1.5050 | 1.5050 | 170,586 |
|
Oct 7, 2026
|
1.5300 | 1.5475 | 1.5100 | 1.5350 | 1.5350 | 202,605 |
|
Oct 6, 2026
|
1.5100 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 52,857 |
|
Oct 5, 2026
|
1.5400 | 1.5600 | 1.5000 | 1.5100 | 1.5100 | 247,627 |
|
Oct 2, 2026
|
1.4800 | 1.5450 | 1.4800 | 1.5450 | 1.5450 | 134,240 |
|
Oct 1, 2026
|
1.4900 | 1.5200 | 1.4750 | 1.4800 | 1.4800 | 154,473 |
|
Sep 30, 2026
|
1.5050 | 1.5150 | 1.4800 | 1.5000 | 1.5000 | 129,702 |
|
Sep 29, 2026
|
1.4700 | 1.5650 | 1.4600 | 1.5000 | 1.5000 | 181,538 |
|
Sep 28, 2026
|
1.4700 | 1.4800 | 1.4650 | 1.4700 | 1.4700 | 133,647 |
|
Sep 25, 2026
|
1.5000 | 1.5000 | 1.4550 | 1.4700 | 1.4700 | 301,071 |
|
Sep 24, 2026
|
1.4850 | 1.4950 | 1.4500 | 1.4700 | 1.4700 | 237,285 |
|
Sep 23, 2026
|
1.4550 | 1.5300 | 1.4500 | 1.4800 | 1.4800 | 235,567 |
|
Sep 22, 2026
|
1.4700 | 1.4700 | 1.4150 | 1.4450 | 1.4450 | 192,313 |
|
Sep 21, 2026
|
1.4700 | 1.4850 | 1.4300 | 1.4350 | 1.4350 | 161,411 |
|
Sep 18, 2026
|
1.4600 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 11,613,904 |
|
Sep 17, 2026
|
1.5200 | 1.5200 | 1.4600 | 1.4650 | 1.4650 | 289,797 |
|
Sep 16, 2026
|
1.5100 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 459,166 |
|
Sep 15, 2026
|
1.5125 | 1.5125 | 1.4950 | 1.5100 | 1.5100 | 136,666 |
|
Sep 14, 2026
|
1.5200 | 1.5200 | 1.4725 | 1.4950 | 1.4950 | 202,363 |
|
Sep 11, 2026
|
1.5550 | 1.5575 | 1.5000 | 1.5100 | 1.5100 | 251,444 |
|
Sep 10, 2026
|
1.6000 | 1.6000 | 1.5400 | 1.5550 | 1.5550 | 418,861 |
|
Sep 9, 2026
|
1.5950 | 1.5950 | 1.5500 | 1.5550 | 1.5550 | 175,964 |
|
Sep 8, 2026
|
1.6100 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 327,518 |
|
Sep 7, 2026
|
1.5550 | 1.6450 | 1.5500 | 1.6150 | 1.6150 | 756,239 |
|
Sep 4, 2026
|
1.6050 | 1.6475 | 1.5475 | 1.5550 | 1.5550 | 1,408,306 |
|
Sep 3, 2026
|
1.6000 | 1.6250 | 1.5300 | 1.6050 | 1.6050 | 548,766 |
|
Sep 2, 2026
|
1.6500 | 1.6800 | 1.5100 | 1.5400 | 1.5400 | 519,961 |
|
Sep 1, 2026
|
1.4500 | 1.6400 | 1.4450 | 1.6300 | 1.6300 | 408,808 |
|
Aug 31, 2026
|
1.4400 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 287,459 |
|
Aug 28, 2026
|
1.4700 | 1.4700 | 1.4000 | 1.4450 | 1.4450 | 592,014 |
|
Aug 27, 2026
|
1.4550 | 1.4550 | 1.3850 | 1.4350 | 1.4350 | 728,346 |
|
Aug 26, 2026
|
1.4300 | 1.4550 | 1.4000 | 1.4050 | 1.4050 | 133,486 |
|
Aug 25, 2026
|
1.4150 | 1.4400 | 1.4100 | 1.4200 | 1.4200 | 139,310 |
|
Aug 24, 2026
|
1.4950 | 1.5175 | 1.4050 | 1.4150 | 1.4150 | 284,622 |
|
Aug 21, 2026
|
1.5350 | 1.5350 | 1.4700 | 1.4800 | 1.4800 | 184,192 |
|
Aug 20, 2026
|
1.5225 | 1.5550 | 1.4850 | 1.5550 | 1.5550 | 43,240 |
|
Aug 19, 2026
|
1.4650 | 1.5150 | 1.4650 | 1.5100 | 1.5100 | 42,322 |
|
Aug 18, 2026
|
1.4900 | 1.4900 | 1.4750 | 1.4850 | 1.4850 | 7,314 |
|
Aug 17, 2026
|
1.4550 | 1.4950 | 1.4550 | 1.4700 | 1.4700 | 118,206 |
|
Aug 14, 2026
|
1.5350 | 1.5350 | 1.4600 | 1.4600 | 1.4600 | 1,065,015 |
|
Aug 13, 2026
|
1.5450 | 1.5450 | 1.5000 | 1.5000 | 1.5000 | 36,692 |
|
Aug 12, 2026
|
1.4725 | 1.5300 | 1.4700 | 1.5150 | 1.5150 | 110,241 |
|
Aug 11, 2026
|
1.5250 | 1.5300 | 1.4750 | 1.4750 | 1.4750 | 40,114 |
|
Aug 10, 2026
|
1.4500 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 140,752 |
|
Aug 7, 2026
|
1.4850 | 1.4900 | 1.4150 | 1.4300 | 1.4300 | 750,836 |
|
Aug 6, 2026
|
1.5100 | 1.5100 | 1.4700 | 1.4900 | 1.4900 | 51,855 |
|
Aug 5, 2026
|
1.5200 | 1.5550 | 1.4575 | 1.4700 | 1.4700 | 62,810 |
|
Aug 4, 2026
|
1.4950 | 1.5000 | 1.4650 | 1.4650 | 1.4650 | 115,307 |
|
Aug 3, 2026
|
1.5200 | 1.5200 | 1.4600 | 1.4850 | 1.4850 | 81,418 |
|
Jul 31, 2026
|
1.5200 | 1.5275 | 1.5150 | 1.5150 | 1.5150 | 65,614 |
|
Jul 30, 2026
|
1.5100 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 319,032 |
|
Jul 29, 2026
|
1.5150 | 1.5300 | 1.5150 | 1.5250 | 1.5250 | 102,286 |
|
Jul 28, 2026
|
1.5750 | 1.5750 | 1.5050 | 1.5250 | 1.5250 | 166,386 |
|
Jul 27, 2026
|
1.5600 | 1.5800 | 1.5550 | 1.5750 | 1.5750 | 60,201 |
|
Jul 24, 2026
|
1.5500 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 90,929 |
|
Jul 23, 2026
|
1.5950 | 1.6150 | 1.5500 | 1.5550 | 1.5550 | 83,434 |
|
Jul 22, 2026
|
1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | 75,256 |
|
Jul 21, 2026
|
1.6100 | 1.6500 | 1.5950 | 1.6500 | 1.6500 | 30,642 |
|
Jul 20, 2026
|
1.6200 | 1.6450 | 1.6100 | 1.6250 | 1.6250 | 20,835 |
|
Jul 17, 2026
|
1.6300 | 1.6500 | 1.6200 | 1.6350 | 1.6350 | 40,875 |
|
Jul 16, 2026
|
1.6450 | 1.6450 | 1.6250 | 1.6400 | 1.6400 | 32,255 |
|
Jul 15, 2026
|
1.6525 | 1.6550 | 1.6450 | 1.6450 | 1.6450 | 38,642 |
|
Jul 14, 2026
|
1.6650 | 1.6750 | 1.6350 | 1.6550 | 1.6550 | 318,130 |
|
Jul 13, 2026
|
1.6650 | 1.6850 | 1.6650 | 1.6650 | 1.6650 | 15,560 |
|
Jul 10, 2026
|
1.5950 | 1.7000 | 1.5950 | 1.6900 | 1.6900 | 228,621 |
|
Jul 9, 2026
|
1.6000 | 1.6200 | 1.5950 | 1.5950 | 1.5950 | 40,721 |
|
Jul 8, 2026
|
1.5950 | 1.6150 | 1.5950 | 1.6050 | 1.6050 | 5,674 |
|
Jul 7, 2026
|
1.6100 | 1.6250 | 1.6000 | 1.6100 | 1.6100 | 18,025 |
|
Jul 6, 2026
|
1.6450 | 1.6450 | 1.5950 | 1.6200 | 1.6200 | 41,106 |
|
Jul 3, 2026
|
1.6050 | 1.6050 | 1.5850 | 1.6000 | 1.6000 | 29,296 |
|
Jul 2, 2026
|
1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 87,243 |
|
Jul 1, 2026
|
1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 65,028 |
|
Jun 30, 2026
|
1.6300 | 1.6900 | 1.6100 | 1.6500 | 1.6500 | 286,773 |
|
Jun 29, 2026
|
1.6050 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 124,474 |
|
Jun 26, 2026
|
1.5500 | 1.6250 | 1.5500 | 1.6150 | 1.6150 | 160,006 |
|
Jun 25, 2026
|
1.6050 | 1.6250 | 1.5600 | 1.5600 | 1.5600 | 86,310 |
|
Jun 24, 2026
|
1.6400 | 1.6400 | 1.6050 | 1.6050 | 1.6050 | 562,759 |
|
Jun 23, 2026
|
1.6250 | 1.6500 | 1.6200 | 1.6350 | 1.6350 | 62,968 |
|
Jun 22, 2026
|
1.6300 | 1.6500 | 1.6150 | 1.6500 | 1.6500 | 56,824 |
|
Jun 19, 2026
|
1.6500 | 1.6550 | 1.6150 | 1.6450 | 1.6450 | 292,508 |
|
Jun 18, 2026
|
1.6350 | 1.6500 | 1.6300 | 1.6350 | 1.6350 | 39,987 |
|
Jun 17, 2026
|
1.6600 | 1.6600 | 1.6150 | 1.6450 | 1.6450 | 56,394 |
|
Jun 16, 2026
|
1.6575 | 1.6600 | 1.6450 | 1.6450 | 1.6450 | 44,454 |
|
Jun 15, 2026
|
1.6900 | 1.6900 | 1.6550 | 1.6650 | 1.6650 | 53,799 |
|
Jun 12, 2026
|
1.6300 | 1.6900 | 1.6300 | 1.6900 | 1.6900 | 123,499 |
|
Jun 11, 2026
|
1.6200 | 1.6300 | 1.6100 | 1.6300 | 1.6300 | 61,037 |
|
Jun 10, 2026
|
1.6450 | 1.6500 | 1.6325 | 1.6450 | 1.6450 | 43,336 |
|
Jun 9, 2026
|
1.6400 | 1.6700 | 1.6350 | 1.6700 | 1.6700 | 95,569 |
|
Jun 5, 2026
|
1.6600 | 1.6600 | 1.6450 | 1.6500 | 1.6500 | 20,562 |
|
Jun 4, 2026
|
1.6650 | 1.6700 | 1.6500 | 1.6700 | 1.6700 | 13,570 |
|
Jun 3, 2026
|
1.6300 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 45,616 |
|
Jun 2, 2026
|
1.6800 | 1.6800 | 1.6250 | 1.6300 | 1.6300 | 136,578 |
|
Jun 1, 2026
|
1.6700 | 1.7150 | 1.6400 | 1.6850 | 1.6850 | 240,764 |
|
May 29, 2026
|
1.6800 | 1.6950 | 1.6650 | 1.6650 | 1.6650 | 132,562 |
|
May 28, 2026
|
1.7000 | 1.7000 | 1.6450 | 1.6900 | 1.6900 | 226,526 |
|
May 27, 2026
|
1.6900 | 1.6900 | 1.6600 | 1.6750 | 1.6750 | 68,594 |
|
May 26, 2026
|
1.6700 | 1.7050 | 1.6675 | 1.7000 | 1.7000 | 227,106 |
|
May 25, 2026
|
1.6450 | 1.6950 | 1.6400 | 1.6700 | 1.6700 | 55,777 |
|
May 22, 2026
|
1.6850 | 1.6850 | 1.6400 | 1.6500 | 1.6500 | 85,662 |
|
May 21, 2026
|
1.7000 | 1.7000 | 1.6750 | 1.6850 | 1.6850 | 46,694 |
|
May 20, 2026
|
1.6850 | 1.7125 | 1.6650 | 1.6850 | 1.6850 | 214,224 |
|
May 19, 2026
|
1.6500 | 1.7000 | 1.6300 | 1.6650 | 1.6650 | 100,101 |
|
May 18, 2026
|
1.7100 | 1.7400 | 1.6350 | 1.6350 | 1.6350 | 81,383 |
|
May 15, 2026
|
1.6900 | 1.7600 | 1.6900 | 1.7350 | 1.7350 | 190,039 |
|
May 14, 2026
|
1.7000 | 1.7000 | 1.6550 | 1.6900 | 1.6900 | 323,622 |
|
May 13, 2026
|
1.6650 | 1.7000 | 1.6450 | 1.7000 | 1.7000 | 68,279 |
|
May 12, 2026
|
1.7000 | 1.7000 | 1.6600 | 1.6650 | 1.6650 | 65,483 |
|
May 11, 2026
|
1.6900 | 1.7100 | 1.6650 | 1.7100 | 1.7100 | 136,163 |
|
May 8, 2026
|
1.6650 | 1.6950 | 1.6650 | 1.6650 | 1.6650 | 316,110 |
|
May 7, 2026
|
1.6700 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 185,064 |
|
May 6, 2026
|
1.6500 | 1.6900 | 1.6400 | 1.6700 | 1.6700 | 211,716 |
|
May 5, 2026
|
1.6600 | 1.7000 | 1.6050 | 1.6650 | 1.6650 | 90,880 |
|
May 4, 2026
|
1.6325 | 1.6850 | 1.6250 | 1.6600 | 1.6600 | 226,786 |
|
May 1, 2026
|
1.6400 | 1.6500 | 1.6150 | 1.6300 | 1.6300 | 108,702 |
|
Apr 30, 2026
|
1.6325 | 1.6750 | 1.6250 | 1.6450 | 1.6450 | 113,257 |
|
Apr 29, 2026
|
1.7000 | 1.7000 | 1.6075 | 1.6450 | 1.6450 | 109,115 |
|
Apr 28, 2026
|
1.6550 | 1.7400 | 1.6150 | 1.7400 | 1.7400 | 147,070 |
|
Apr 27, 2026
|
1.7000 | 1.7050 | 1.6400 | 1.6500 | 1.6500 | 142,703 |
|
Apr 24, 2026
|
1.7400 | 1.7725 | 1.7150 | 1.7250 | 1.7250 | 140,964 |
|
Apr 23, 2026
|
1.7375 | 1.7450 | 1.7200 | 1.7450 | 1.7450 | 144,395 |
|
Apr 22, 2026
|
1.7300 | 1.7575 | 1.7250 | 1.7250 | 1.7250 | 133,174 |
|
Apr 21, 2026
|
1.7500 | 1.7550 | 1.7000 | 1.7350 | 1.7350 | 190,584 |
|
Apr 20, 2026
|
1.7200 | 1.7650 | 1.7200 | 1.7450 | 1.7450 | 123,604 |
|
Apr 17, 2026
|
1.7250 | 1.7550 | 1.7175 | 1.7400 | 1.7400 | 132,037 |
|
Apr 16, 2026
|
1.7200 | 1.7550 | 1.7200 | 1.7400 | 1.7400 | 267,460 |
|
Apr 15, 2026
|
1.6950 | 1.7400 | 1.6950 | 1.7200 | 1.7200 | 133,986 |
|
Apr 14, 2026
|
1.8250 | 1.8400 | 1.6550 | 1.6900 | 1.6900 | 649,043 |
|
Apr 13, 2026
|
1.8100 | 1.8300 | 1.7850 | 1.8300 | 1.8300 | 196,906 |
|
Apr 10, 2026
|
1.7000 | 1.8000 | 1.7000 | 1.7950 | 1.7950 | 400,168 |
|
Apr 9, 2026
|
1.7000 | 1.7500 | 1.6750 | 1.6950 | 1.6950 | 5,378,769 |
|
Apr 8, 2026
|
1.6550 | 1.6900 | 1.6300 | 1.6750 | 1.6750 | 136,179 |
|
Apr 7, 2026
|
1.5950 | 1.6900 | 1.5950 | 1.6400 | 1.6400 | 168,508 |
|
Apr 2, 2026
|
1.5650 | 1.6000 | 1.5550 | 1.5800 | 1.5800 | 99,655 |
|
Apr 1, 2026
|
1.5750 | 1.6100 | 1.5700 | 1.5850 | 1.5850 | 255,692 |
|
Mar 31, 2026
|
1.5500 | 1.5800 | 1.5500 | 1.5750 | 1.5750 | 80,648 |
|
Mar 30, 2026
|
1.5500 | 1.5650 | 1.5400 | 1.5650 | 1.5650 | 32,664 |
|
Mar 27, 2026
|
1.5800 | 1.5900 | 1.5500 | 1.5750 | 1.5750 | 149,307 |
|
Mar 26, 2026
|
1.5550 | 1.5850 | 1.5250 | 1.5850 | 1.5850 | 104,417 |
|
Mar 25, 2026
|
1.4600 | 1.5300 | 1.4600 | 1.5200 | 1.5200 | 298,939 |
|
Mar 24, 2026
|
1.4600 | 1.4600 | 1.4100 | 1.4500 | 1.4500 | 151,019 |
|
Mar 23, 2026
|
1.4400 | 1.4700 | 1.4050 | 1.4400 | 1.4400 | 198,283 |
|
Mar 20, 2026
|
1.4750 | 1.4750 | 1.4450 | 1.4650 | 1.4650 | 205,524 |
|
Mar 19, 2026
|
1.5350 | 1.5400 | 1.4750 | 1.4750 | 1.4750 | 174,881 |
|
Mar 18, 2026
|
1.5750 | 1.5750 | 1.5200 | 1.5400 | 1.5400 | 192,843 |
|
Mar 17, 2026
|
1.6050 | 1.6150 | 1.5550 | 1.5650 | 1.5650 | 168,134 |
|
Mar 16, 2026
|
1.5600 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 425,357 |
|
Mar 13, 2026
|
1.5550 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 142,134 |
|
Mar 12, 2026
|
1.6000 | 1.6000 | 1.5350 | 1.5600 | 1.5600 | 130,697 |
|
Mar 11, 2026
|
1.6000 | 1.6150 | 1.5850 | 1.6100 | 1.6100 | 162,962 |
|
Mar 10, 2026
|
1.5650 | 1.6150 | 1.5550 | 1.6000 | 1.6000 | 781,036 |
|
Mar 9, 2026
|
1.6025 | 1.6025 | 1.5300 | 1.5600 | 1.5600 | 128,547 |
|
Mar 6, 2026
|
1.5950 | 1.6000 | 1.5500 | 1.5750 | 1.5750 | 105,268 |
|
Mar 5, 2026
|
1.6100 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 367,093 |
|
Mar 4, 2026
|
1.6000 | 1.6300 | 1.5850 | 1.6050 | 1.6050 | 265,414 |
|
Mar 3, 2026
|
1.5800 | 1.6350 | 1.5400 | 1.6000 | 1.6000 | 260,478 |
|
Mar 2, 2026
|
1.5850 | 1.6200 | 1.5750 | 1.6200 | 1.6200 | 312,781 |
|
Feb 27, 2026
|
1.6100 | 1.6400 | 1.5550 | 1.5850 | 1.5850 | 83,454 |
|
Feb 26, 2026
|
1.5550 | 1.6500 | 1.5400 | 1.6400 | 1.6400 | 374,491 |
|
Feb 25, 2026
|
1.5200 | 1.5750 | 1.5000 | 1.5500 | 1.5500 | 123,588 |
|
Feb 24, 2026
|
1.5100 | 1.5150 | 1.5000 | 1.5100 | 1.5100 | 3,238 |
|
Feb 23, 2026
|
1.5100 | 1.5450 | 1.5000 | 1.5050 | 1.5050 | 10,662 |
|
Feb 20, 2026
|
1.5300 | 1.5600 | 1.5250 | 1.5350 | 1.5350 | 16,964 |
|
Feb 19, 2026
|
1.5250 | 1.5800 | 1.5250 | 1.5600 | 1.5600 | 33,313 |
|
Feb 18, 2026
|
1.5450 | 1.5850 | 1.5250 | 1.5600 | 1.5600 | 40,598 |
|
Feb 17, 2026
|
1.5050 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 18,308 |
|
Feb 16, 2026
|
1.4700 | 1.5150 | 1.4700 | 1.4950 | 1.4950 | 32,027 |
|
Feb 13, 2026
|
1.5800 | 1.5950 | 1.4950 | 1.4950 | 1.4950 | 22,614 |
|
Feb 12, 2026
|
1.5550 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 470,018 |
|
Feb 11, 2026
|
1.4950 | 1.5750 | 1.4750 | 1.5750 | 1.5750 | 237,199 |
|
Feb 10, 2026
|
1.4950 | 1.5100 | 1.4700 | 1.4950 | 1.4950 | 128,327 |
|
Feb 9, 2026
|
1.4700 | 1.4750 | 1.4450 | 1.4650 | 1.4650 | 462,638 |
|
Feb 6, 2026
|
1.4800 | 1.4900 | 1.4450 | 1.4750 | 1.4750 | 79,442 |
|
Feb 5, 2026
|
1.4650 | 1.5050 | 1.4650 | 1.4800 | 1.4800 | 92,016 |
|
Feb 4, 2026
|
1.5000 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 164,433 |
|
Feb 3, 2026
|
1.5150 | 1.5450 | 1.4950 | 1.5250 | 1.5250 | 41,987 |
|
Feb 2, 2026
|
1.5300 | 1.5500 | 1.5250 | 1.5500 | 1.5500 | 60,171 |
|
Jan 30, 2026
|
1.5500 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 132,766 |
|
Jan 29, 2026
|
1.5400 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 78,904 |
|
Jan 28, 2026
|
1.5550 | 1.5650 | 1.5400 | 1.5500 | 1.5500 | 23,821 |
|
Jan 27, 2026
|
1.5750 | 1.5800 | 1.5375 | 1.5500 | 1.5500 | 92,352 |
|
Jan 23, 2026
|
1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 76,911 |
|
Jan 22, 2026
|
1.5300 | 1.5900 | 1.4800 | 1.5400 | 1.5400 | 129,707 |
|
Jan 21, 2026
|
1.4400 | 1.5850 | 1.4300 | 1.5800 | 1.5800 | 206,124 |
|
Jan 20, 2026
|
1.4500 | 1.5500 | 1.4350 | 1.5500 | 1.5500 | 243,994 |
|
Jan 19, 2026
|
1.4100 | 1.4500 | 1.4050 | 1.4500 | 1.4500 | 35,020 |
|
Jan 16, 2026
|
1.4350 | 1.4450 | 1.3850 | 1.4350 | 1.4350 | 93,578 |
|
Jan 15, 2026
|
1.4300 | 1.4550 | 1.4300 | 1.4450 | 1.4450 | 52,768 |
|
Jan 14, 2026
|
1.4300 | 1.4450 | 1.4300 | 1.4300 | 1.4300 | 21,191 |
|
Jan 13, 2026
|
1.4400 | 1.4600 | 1.4350 | 1.4350 | 1.4350 | 34,710 |
|
Jan 12, 2026
|
1.4400 | 1.4600 | 1.4325 | 1.4400 | 1.4400 | 54,899 |
|
Jan 9, 2026
|
1.4500 | 1.4500 | 1.4400 | 1.4450 | 1.4450 | 18,390 |
|
Jan 8, 2026
|
1.4400 | 1.4650 | 1.4400 | 1.4500 | 1.4500 | 61,684 |
|
Jan 7, 2026
|
1.4200 | 1.4425 | 1.4200 | 1.4400 | 1.4400 | 169,061 |
|
Jan 6, 2026
|
1.3800 | 1.4500 | 1.3800 | 1.4150 | 1.4150 | 123,750 |
|
Jan 5, 2026
|
1.4300 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 108,329 |
|
Jan 2, 2026
|
1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 38,123 |
|
Dec 31, 2025
|
1.4950 | 1.4950 | 1.4375 | 1.4600 | 1.4600 | 75,228 |
|
Dec 30, 2025
|
1.4450 | 1.4950 | 1.4300 | 1.4950 | 1.4950 | 56,069 |
|
Dec 29, 2025
|
1.4500 | 1.4600 | 1.4350 | 1.4500 | 1.4500 | 49,101 |
|
Dec 24, 2025
|
1.4800 | 1.4950 | 1.4500 | 1.4500 | 1.4500 | 47,564 |
|
Dec 23, 2025
|
1.5000 | 1.5000 | 1.4750 | 1.4800 | 1.4800 | 40,441 |
|
Dec 22, 2025
|
1.4900 | 1.5400 | 1.4900 | 1.5250 | 1.5250 | 52,614 |
|
Dec 19, 2025
|
1.5300 | 1.5850 | 1.5250 | 1.5300 | 1.5300 | 458,523 |
|
Dec 18, 2025
|
1.5100 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 119,274 |
|
Dec 17, 2025
|
1.5200 | 1.5250 | 1.4800 | 1.5100 | 1.5100 | 84,678 |
|
Dec 16, 2025
|
1.5100 | 1.5250 | 1.4600 | 1.4900 | 1.4900 | 56,404 |
|
Dec 15, 2025
|
1.5400 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 43,236 |
|
Dec 12, 2025
|
1.5500 | 1.5500 | 1.4850 | 1.5100 | 1.5100 | 146,467 |
|
Dec 11, 2025
|
1.5250 | 1.5500 | 1.5250 | 1.5350 | 1.5350 | 113,682 |
|
Dec 10, 2025
|
1.5050 | 1.5400 | 1.5000 | 1.5250 | 1.5250 | 150,560 |
|
Dec 9, 2025
|
1.5200 | 1.5300 | 1.4850 | 1.4850 | 1.4850 | 19,553 |
|
Dec 8, 2025
|
1.5350 | 1.5450 | 1.5100 | 1.5450 | 1.5450 | 59,537 |
|
Dec 5, 2025
|
1.5300 | 1.5550 | 1.5300 | 1.5550 | 1.5550 | 65,122 |
|
Dec 4, 2025
|
1.5400 | 1.5650 | 1.5350 | 1.5350 | 1.5350 | 76,952 |
|
Dec 3, 2025
|
1.5400 | 1.5550 | 1.5350 | 1.5400 | 1.5400 | 68,076 |
|
Dec 2, 2025
|
1.5700 | 1.5700 | 1.5500 | 1.5650 | 1.5650 | 517,359 |
|
Dec 1, 2025
|
1.5650 | 1.5750 | 1.5500 | 1.5600 | 1.5600 | 115,314 |
|
Nov 28, 2025
|
1.5650 | 1.6000 | 1.5600 | 1.5750 | 1.5750 | 51,575 |
|
Nov 27, 2025
|
1.5650 | 1.5850 | 1.5550 | 1.5750 | 1.5750 | 77,101 |
|
Nov 26, 2025
|
1.5000 | 1.5700 | 1.4900 | 1.5550 | 1.5550 | 175,486 |
|
Nov 25, 2025
|
1.5100 | 1.5350 | 1.5050 | 1.5100 | 1.5100 | 60,152 |
|
Nov 24, 2025
|
1.5000 | 1.5350 | 1.5000 | 1.5200 | 1.5200 | 48,341 |
|
Nov 21, 2025
|
1.4900 | 1.5450 | 1.4650 | 1.5000 | 1.5000 | 132,772 |
|
Nov 20, 2025
|
1.4800 | 1.5350 | 1.4800 | 1.5100 | 1.5100 | 120,084 |
|
Nov 19, 2025
|
1.4600 | 1.5200 | 1.4600 | 1.5050 | 1.5050 | 559,823 |
|
Nov 18, 2025
|
1.5100 | 1.5400 | 1.4550 | 1.5000 | 1.5000 | 1,043,858 |
|
Nov 17, 2025
|
1.5550 | 1.5700 | 1.5400 | 1.5600 | 1.5600 | 99,923 |
|
Nov 14, 2025
|
1.5550 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 177,705 |
|
Nov 13, 2025
|
1.5400 | 1.5800 | 1.5350 | 1.5600 | 1.5600 | 1,656,636 |
|
Nov 12, 2025
|
1.5400 | 1.5600 | 1.5375 | 1.5400 | 1.5400 | 809,625 |
|
Nov 11, 2025
|
1.5300 | 1.5550 | 1.5100 | 1.5500 | 1.5500 | 593,668 |
|
Nov 10, 2025
|
1.4900 | 1.5750 | 1.4900 | 1.5600 | 1.5600 | 475,949 |
|
Nov 7, 2025
|
1.5650 | 1.5650 | 1.4700 | 1.4700 | 1.4700 | 301,890 |
|
Nov 6, 2025
|
1.5700 | 1.6100 | 1.5150 | 1.5600 | 1.5600 | 293,150 |
|
Nov 5, 2025
|
1.5800 | 1.6300 | 1.5600 | 1.5950 | 1.5950 | 544,379 |
|
Nov 4, 2025
|
1.6600 | 1.7300 | 1.6300 | 1.6500 | 1.6500 | 420,187 |
