eg: Prices for BHP
Currently Mon 26-Mar-23 02:02:43 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(TLS) TELSTRA GROUP LIMITED Daily Prices Page 2...
TOC Company Info for TLS Limits 
| Listing Code | TLS |
| Listing Name | TELSTRA GROUP LIMITED |
| GICS Sector | Telecommunication Services |
| ISIN Name | TELSTRA CORPORATION. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000TLS2 |
Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for TLS .. Wednesday 21st August 2024
TLS is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for TLS Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-Jan-13 Mon | ### | ### | ### | ### | 12,427,345 | 0 | 77.6 | 77.6 | 0.0 |
| 2025-Jan-10 Fri | ### | ### | 4.025 | ### | 13,051,144 | 26,265,427 | 27.9 | 27.9 | 0.0 |
| 2025-Jan-09 Thu | ### | ### | ### | ### | 72.2 | 72.2 | 0.0 | ||
| 2025-Jan-08 Wed | ### | ### | 4.045 | ### | ### | ### | 0.0 | ||
| 2025-Jan-07 Tue | ### | ### | ### | ### | 15,496,142 | 0 | ### | ### | 0.0 |
| 2025-Jan-06 Mon | ### | 4.085 | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-03 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Jan-02 Thu | 4 | ### | 4 | ### | 7,760,349 | ### | ### | ### | 0.0 |
| 2024-Dec-31 Tue | ### | ### | ### | ### | 4,934,743 | 0 | 28.6 | 28.6 | 0.0 |
| 2024-Dec-30 Mon | ### | 4.045 | ### | ### | 7,789,620 | ### | ### | ### | 0.0 |
| 2024-Dec-27 Fri | ### | ### | ### | ### | 7,753,284 | 0 | 59.6 | 59.6 | 0.0 |
| 2024-Dec-24 Tue | ### | 4.045 | ### | ### | 4,506,922 | 9,115,249 | 67.8 | 67.8 | 0.0 |
| 2024-Dec-23 Mon | ### | ### | ### | ### | 12,134,282 | 0 | 67.3 | 67.3 | 0.0 |
| 2024-Dec-20 Fri | ### | 3.985 | ### | ### | 32,605,921 | ### | 71.8 | 71.8 | 0.0 |
| 2024-Dec-19 Thu | ### | ### | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2024-Dec-18 Wed | ### | ### | ### | ### | 71.0 | 71.0 | 0.0 | ||
| 2024-Dec-17 Tue | ### | ### | ### | 4 | 18,262,646 | 0 | ### | ### | 0.3 |
| 2024-Dec-16 Mon | 4 | ### | ### | ### | 12,944,258 | 0 | 46.6 | 46.6 | 0.0 |
| 2024-Dec-13 Fri | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2024-Dec-12 Thu | ### | 4.085 | ### | ### | 21,591,344 | 44,100,320 | 32.8 | 32.8 | 0.0 |
| 2024-Dec-11 Wed | ### | ### | ### | ### | 22,068,454 | 0 | 36.9 | 36.9 | 0.0 |
| 2024-Dec-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-09 Mon | 4 | ### | ### | ### | 14,532,872 | 0 | ### | ### | 0.0 |
| 2024-Dec-06 Fri | 4 | ### | 3.955 | ### | 13,532,972 | 26,761,452 | 36.4 | 36.4 | 0.0 |
| 2024-Dec-05 Thu | ### | ### | ### | 4 | 18,465,175 | 0 | 71.3 | 71.3 | 0.3 |
| 2024-Dec-04 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-03 Tue | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2024-Dec-02 Mon | ### | ### | ### | ### | 76.9 | 76.9 | 0.0 | ||
| 2024-Nov-29 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-28 Thu | ### | ### | ### | ### | 38,768,924 | 0 | 31.9 | 31.9 | 0.0 |
| 2024-Nov-27 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Nov-26 Tue | 3.89 | ### | 3.855 | ### | ### | ### | 0.0 | ||
| 2024-Nov-25 Mon | 3.88 | ### | 3.87 | 3.89 | 40,832,780 | 79,011,429 | ### | ### | 0.3 |
| 2024-Nov-22 Fri | 3.86 | 3.88 | 3.84 | 3.86 | 14,267,155 | ### | 68.6 | 68.6 | 0.3 |
| 2024-Nov-21 Thu | 3.88 | 3.885 | 3.82 | 3.85 | 27,886,623 | ### | ### | ### | 0.3 |
| 2024-Nov-20 Wed | ### | ### | 3.85 | 3.85 | 25.1 | 25.1 | 0.3 | ||
| 2024-Nov-19 Tue | ### | ### | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2024-Nov-18 Mon | 3.88 | ### | 3.87 | ### | 17,750,853 | ### | 69.6 | 69.6 | 0.0 |
| 2024-Nov-15 Fri | 3.86 | ### | 3.85 | 3.89 | 20,230,942 | ### | ### | ### | 0.3 |
| 2024-Nov-14 Thu | 3.84 | 3.87 | 3.84 | 3.85 | 15,352,984 | 59,185,753 | 73.9 | 73.9 | 0.3 |
| 2024-Nov-13 Wed | 3.83 | 3.85 | ### | 3.85 | 18,618,781 | 35,841,153 | ### | ### | 0.3 |
| 2024-Nov-12 Tue | 3.86 | 3.87 | 3.83 | 3.87 | ### | ### | ### | ||
| 2024-Nov-11 Mon | 3.88 | 3.88 | 3.85 | 3.87 | ### | ### | ### | ||
| 2024-Nov-08 Fri | ### | ### | 3.86 | 3.88 | 28.6 | 28.6 | 0.3 | ||
| 2024-Nov-07 Thu | 3.89 | 3.89 | 3.85 | 3.88 | ### | ### | 0.3 | ||
| 2024-Nov-06 Wed | 3.88 | ### | 3.87 | 3.87 | 35.2 | 35.2 | ### | ||
| 2024-Nov-05 Tue | 3.86 | 3.88 | 3.84 | 3.87 | 15,477,555 | ### | ### | ### | ### |
| 2024-Nov-04 Mon | 3.83 | ### | 3.82 | 3.88 | 27,087,957 | ### | ### | ### | 0.3 |
| 2024-Nov-01 Fri | 3.79 | ### | 3.78 | 3.82 | 74.3 | 74.3 | 0.3 | ||
| 2024-Oct-31 Thu | 3.81 | 3.825 | 3.79 | 3.82 | 29,864,487 | ### | ### | ### | 0.3 |
| 2024-Oct-30 Wed | 3.86 | ### | 3.81 | 3.83 | 34.6 | 34.6 | ### | ||
| 2024-Oct-29 Tue | 3.87 | 3.89 | 3.85 | 3.87 | 13,401,341 | 51,863,189 | ### | ### | ### |
| 2024-Oct-28 Mon | 3.87 | 3.88 | 3.84 | 3.87 | 12,169,429 | ### | ### | ### | ### |
| 2024-Oct-25 Fri | 3.88 | 3.89 | 3.855 | 3.87 | 10,637,883 | ### | 35.3 | 35.3 | ### |
| 2024-Oct-24 Thu | 3.84 | 3.89 | 3.83 | 3.89 | 80.7 | 80.7 | 0.3 | ||
| 2024-Oct-23 Wed | 3.84 | 3.86 | 3.82 | 3.86 | 16,175,356 | ### | 75.5 | 75.5 | 0.3 |
| 2024-Oct-22 Tue | 3.86 | 3.86 | 3.825 | 3.84 | ### | ### | 0.3 | ||
| 2024-Oct-21 Mon | ### | ### | 3.86 | 3.86 | 22.7 | 22.7 | 0.3 | ||
| 2024-Oct-18 Fri | ### | ### | 3.87 | ### | 22,836,379 | ### | 73.6 | 73.6 | 0.0 |
| 2024-Oct-17 Thu | ### | ### | 3.885 | ### | 22,343,775 | 43,402,782 | 70.1 | 70.1 | 0.0 |
| 2024-Oct-16 Wed | 3.88 | ### | 3.87 | 3.87 | 14,235,250 | ### | 39.0 | 39.0 | ### |
| 2024-Oct-15 Tue | 3.89 | ### | 3.87 | 3.89 | 63.6 | 63.6 | 0.3 | ||
| 2024-Oct-14 Mon | 3.88 | 3.89 | 3.86 | 3.87 | ### | ### | ### | ||
| 2024-Oct-11 Fri | 3.86 | 3.88 | 3.855 | 3.86 | ### | ### | 0.3 | ||
| 2024-Oct-10 Thu | 3.89 | ### | 3.85 | 3.87 | 14,685,673 | 28,269,920 | 27.5 | 27.5 | ### |
| 2024-Oct-09 Wed | 3.86 | ### | 3.855 | 3.88 | 72.1 | 72.1 | 0.3 | ||
| 2024-Oct-08 Tue | 3.85 | 3.87 | 3.83 | 3.83 | 23,220,620 | 89,399,387 | 34.3 | 34.3 | ### |
| 2024-Oct-07 Mon | 3.85 | 3.87 | 3.83 | 3.86 | ### | ### | 0.3 | ||
| 2024-Oct-04 Fri | 3.86 | 3.87 | ### | 3.86 | 15,167,179 | ### | ### | ### | 0.3 |
| 2024-Oct-03 Thu | 3.89 | ### | 3.87 | 3.88 | ### | ### | 0.3 | ||
| 2024-Oct-02 Wed | 3.89 | ### | 3.87 | ### | 14,202,378 | ### | 69.9 | 69.9 | 0.0 |
| 2024-Oct-01 Tue | 3.88 | ### | 3.86 | ### | 73.9 | 73.9 | 0.0 | ||
| 2024-Sep-30 Mon | ### | ### | 3.87 | 3.88 | ### | ### | 0.3 | ||
| 2024-Sep-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-26 Thu | ### | ### | ### | ### | 21,820,772 | 0 | ### | ### | 0.0 |
| 2024-Sep-25 Wed | ### | 3.945 | 3.89 | ### | 23,861,985 | 93,479,326 | 33.7 | 33.7 | 0.0 |
| 2024-Sep-24 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-23 Mon | ### | ### | ### | ### | 30,733,371 | 0 | 35.3 | 35.3 | 0.0 |
| 2024-Sep-20 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-19 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-18 Wed | ### | ### | ### | ### | 19,975,083 | 0 | 73.0 | 73.0 | 0.0 |
| 2024-Sep-17 Tue | 4 | ### | ### | ### | 74.8 | 74.8 | 0.0 | ||
| 2024-Sep-16 Mon | ### | ### | ### | ### | 30,081,054 | 0 | 78.9 | 78.9 | 0.0 |
| 2024-Sep-13 Fri | ### | ### | ### | ### | 29,426,649 | 0 | 32.8 | 32.8 | 0.0 |
| 2024-Sep-12 Thu | ### | ### | ### | ### | 24,010,672 | 0 | ### | ### | 0.0 |
| 2024-Sep-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Sep-10 Tue | ### | ### | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2024-Sep-09 Mon | 3.89 | ### | 3.87 | ### | 70.4 | 70.4 | 0.0 | ||
| 2024-Sep-06 Fri | ### | ### | 3.89 | ### | 24,026,142 | 46,730,846 | ### | ### | 0.0 |
| 2024-Sep-05 Thu | ### | ### | 3.87 | ### | 23,294,023 | ### | ### | ### | 0.0 |
| 2024-Sep-04 Wed | ### | ### | ### | ### | 20,393,782 | 0 | ### | ### | 0.0 |
| 2024-Sep-03 Tue | ### | ### | ### | ### | 14,120,975 | 0 | 70.2 | 70.2 | 0.0 |
| 2024-Sep-02 Mon | ### | ### | ### | ### | 12,025,822 | 0 | 68.9 | 68.9 | 0.0 |
| 2024-Aug-30 Fri | ### | ### | ### | ### | 62.3 | 62.3 | 0.0 | ||
| 2024-Aug-29 Thu | 3.88 | ### | 3.88 | ### | 75.9 | 75.9 | 0.0 | ||
| 2024-Aug-28 Wed | 3.89 | ### | 3.87 | ### | 70.8 | 70.8 | 0.0 | ||
| 2024-Aug-27 Tue | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2024-Aug-26 Mon | ### | ### | 4 | ### | 22,355,526 | 44,711,052 | 36.1 | 36.1 | 0.0 |
| 2024-Aug-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-22 Thu | ### | ### | ### | ### | 28,946,271 | 0 | 67.9 | 67.9 | 0.0 |
| 2024-Aug-21 Wed | ### | ### | ### | ### | 60.4 | 60.4 | 0.0 | ||
| 2024-Aug-20 Tue | ### | ### | ### | ### | 19,338,171 | 0 | ### | ### | 0.0 |
| 2024-Aug-19 Mon | ### | ### | ### | ### | 13,361,626 | 0 | 69.7 | 69.7 | 0.0 |
| 2024-Aug-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Aug-15 Thu | ### | 3.985 | 3.88 | ### | 42,367,050 | 166,608,424 | ### | ### | 0.0 |
| 2024-Aug-14 Wed | 3.89 | 3.89 | 3.86 | 3.87 | 30.1 | 30.1 | ### | ||
| 2024-Aug-13 Tue | 3.88 | 3.89 | 3.855 | 3.87 | 14,640,454 | 56,695,158 | 34.9 | 34.9 | ### |
| 2024-Aug-12 Mon | 3.88 | ### | 3.85 | 3.87 | ### | ### | ### | ||
| 2024-Aug-09 Fri | 3.85 | 3.88 | 3.82 | 3.84 | 28.3 | 28.3 | 0.3 | ||
| 2024-Aug-08 Thu | 3.85 | 3.88 | 3.81 | 3.83 | 39.4 | 39.4 | ### | ||
| 2024-Aug-07 Wed | 3.8 | ### | 3.79 | 3.85 | ### | ### | 0.3 | ||
| 2024-Aug-06 Tue | 3.79 | 3.82 | 3.77 | 3.8 | 59.8 | 59.8 | ### | ||
| 2024-Aug-05 Mon | 3.87 | 3.88 | 3.76 | 3.81 | 33,377,024 | ### | 54.0 | 54.0 | 0.3 |
| 2024-Aug-02 Fri | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2024-Jul-31 Wed | ### | ### | 3.89 | ### | 29,656,786 | 57,682,448 | ### | ### | 0.0 |
| 2024-Jul-30 Tue | 3.87 | ### | 3.855 | ### | 12,136,729 | 23,393,545 | 77.2 | 77.2 | 0.0 |
| 2024-Jul-29 Mon | 3.86 | 3.89 | 3.86 | 3.89 | 12,941,859 | ### | 78.1 | 78.1 | 0.3 |
| 2024-Jul-26 Fri | 3.87 | 3.89 | 3.83 | 3.85 | 17,141,852 | 66,167,548 | 28.5 | 28.5 | 0.3 |
| 2024-Jul-25 Thu | 3.88 | 3.885 | 3.84 | 3.84 | ### | ### | 0.3 | ||
| 2024-Jul-24 Wed | 3.87 | ### | 3.86 | ### | 75.9 | 75.9 | 0.0 | ||
| 2024-Jul-23 Tue | 3.88 | 3.89 | 3.86 | 3.88 | 18,075,482 | ### | 67.7 | 67.7 | 0.3 |
| 2024-Jul-22 Mon | 3.87 | 3.89 | 3.86 | 3.86 | 37.6 | 37.6 | 0.3 | ||
| 2024-Jul-19 Fri | 3.87 | ### | 3.86 | 3.88 | 18,085,520 | 34,905,053 | 67.9 | 67.9 | 0.3 |
| 2024-Jul-18 Thu | ### | ### | 3.88 | 3.88 | 22,646,020 | 43,933,278 | 36.1 | 36.1 | 0.3 |
| 2024-Jul-17 Wed | 3.85 | 3.89 | 3.845 | 3.88 | 73.2 | 73.2 | 0.3 | ||
| 2024-Jul-16 Tue | 3.85 | 3.85 | 3.83 | 3.83 | ### | ### | ### | ||
| 2024-Jul-15 Mon | 3.82 | 3.86 | 3.82 | 3.84 | ### | ### | 0.3 | ||
| 2024-Jul-12 Fri | 3.83 | 3.85 | 3.8 | 3.82 | 21,382,888 | 81,789,546 | ### | ### | 0.3 |
| 2024-Jul-11 Thu | 3.83 | 3.84 | 3.81 | 3.82 | 24,112,126 | 92,228,881 | ### | ### | 0.3 |
| 2024-Jul-10 Wed | 3.79 | 3.83 | 3.76 | 3.82 | 37,833,551 | 143,578,326 | ### | ### | 0.3 |
| 2024-Jul-09 Tue | 3.73 | 3.775 | 3.71 | 3.73 | 31,552,621 | 118,085,684 | 68.7 | 68.7 | ### |
| 2024-Jul-08 Mon | 3.71 | 3.72 | ### | ### | 17,004,982 | ### | ### | ### | 0.0 |
| 2024-Jul-05 Fri | ### | 3.72 | ### | 3.7 | 74.4 | 74.4 | 0.3 | ||
| 2024-Jul-04 Thu | ### | ### | ### | ### | 31,280,289 | 0 | ### | ### | 0.0 |
| 2024-Jul-03 Wed | ### | ### | ### | ### | 21,248,579 | 0 | 69.3 | 69.3 | 0.0 |
| 2024-Jul-02 Tue | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2024-Jul-01 Mon | ### | ### | ### | ### | 16,040,851 | 0 | ### | ### | 0.0 |
| 2024-Jun-28 Fri | ### | ### | ### | ### | 18,026,947 | 0 | ### | ### | 0.0 |
| 2024-Jun-27 Thu | 3.59 | ### | 3.57 | ### | 66.6 | 66.6 | 0.0 | ||
| 2024-Jun-26 Wed | ### | ### | ### | ### | 26,170,143 | 0 | 36.1 | 36.1 | 0.0 |
| 2024-Jun-25 Tue | ### | ### | ### | ### | 30.3 | 30.3 | 0.0 | ||
| 2024-Jun-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-20 Thu | ### | 3.625 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-19 Wed | 3.59 | ### | 3.57 | ### | 22,371,270 | ### | 71.6 | 71.6 | 0.0 |
| 2024-Jun-18 Tue | 3.57 | ### | 3.55 | ### | 75.1 | 75.1 | 0.0 | ||
| 2024-Jun-17 Mon | 3.5 | 3.56 | 3.49 | 3.55 | 20,877,878 | ### | 82.6 | 82.6 | ### |
| 2024-Jun-14 Fri | 3.53 | 3.54 | 3.5 | 3.5 | 31.8 | 31.8 | 0.3 | ||
| 2024-Jun-13 Thu | 3.55 | 3.55 | 3.525 | 3.53 | ### | ### | 0.3 | ||
| 2024-Jun-12 Wed | 3.53 | 3.54 | 3.51 | 3.52 | 14,508,458 | ### | 38.9 | 38.9 | ### |
| 2024-Jun-11 Tue | 3.53 | 3.545 | 3.5 | 3.52 | 47.8 | 47.8 | ### | ||
| 2024-Jun-07 Fri | 3.55 | ### | 3.53 | 3.56 | 20,299,624 | ### | ### | ### | 0.3 |
| 2024-Jun-06 Thu | 3.54 | 3.56 | 3.52 | 3.55 | 72.2 | 72.2 | ### | ||
| 2024-Jun-05 Wed | 3.48 | 3.55 | 3.48 | 3.53 | 46,833,289 | ### | 81.4 | 81.4 | 0.3 |
| 2024-Jun-04 Tue | 3.5 | 3.5 | ### | 3.48 | 20,493,240 | 35,863,170 | 38.8 | 38.8 | 0.2 |
| 2024-Jun-03 Mon | 3.48 | 3.49 | 3.46 | 3.47 | ### | ### | 0.2 | ||
| 2024-May-31 Fri | 3.44 | 3.48 | 3.43 | 3.47 | ### | ### | 0.2 | ||
| 2024-May-30 Thu | 3.43 | 3.44 | 3.4 | 3.44 | 48,333,453 | ### | 73.5 | 73.5 | 0.2 |
| 2024-May-29 Wed | 3.47 | ### | 3.44 | 3.44 | 33,950,220 | 58,394,378 | 33.5 | 33.5 | 0.2 |
| 2024-May-28 Tue | 3.52 | 3.57 | 3.51 | 3.51 | 38,193,056 | ### | 40.4 | 40.4 | ### |
| 2024-May-27 Mon | 3.47 | 3.54 | 3.455 | 3.53 | ### | ### | 0.3 | ||
| 2024-May-24 Fri | 3.43 | 3.47 | 3.42 | 3.45 | 26,285,850 | 90,554,753 | 71.9 | 71.9 | ### |
| 2024-May-23 Thu | 3.44 | 3.47 | 3.43 | 3.46 | ### | ### | 0.2 | ||
| 2024-May-22 Wed | 3.49 | ### | ### | 3.42 | 112,582,540 | 0 | ### | ### | 0.2 |
| 2024-May-21 Tue | 3.58 | ### | 3.57 | 3.57 | 31.6 | 31.6 | 0.3 | ||
| 2024-May-20 Mon | ### | 3.7 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-17 Fri | ### | 3.71 | ### | ### | 20,780,573 | ### | ### | ### | 0.0 |
| 2024-May-16 Thu | ### | 3.72 | ### | ### | 64.2 | 64.2 | 0.0 | ||
| 2024-May-15 Wed | ### | 3.685 | ### | ### | 14,292,687 | 26,334,275 | 73.5 | 73.5 | 0.0 |
| 2024-May-14 Tue | ### | ### | ### | ### | 32.5 | 32.5 | 0.0 | ||
| 2024-May-13 Mon | ### | 3.675 | ### | ### | 71.4 | 71.4 | 0.0 | ||
| 2024-May-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-May-09 Thu | ### | ### | ### | ### | 21,451,287 | 0 | ### | ### | 0.0 |
| 2024-May-08 Wed | ### | ### | ### | ### | 24,349,643 | 0 | 66.5 | 66.5 | 0.0 |
| 2024-May-07 Tue | ### | ### | 3.58 | ### | 27,346,972 | 48,951,079 | ### | ### | 0.0 |
| 2024-May-06 Mon | 3.59 | ### | 3.585 | 3.59 | 21,445,479 | 38,441,021 | ### | ### | ### |
| 2024-May-03 Fri | 3.58 | ### | 3.57 | 3.58 | ### | ### | 0.3 | ||
| 2024-May-02 Thu | ### | ### | 3.58 | 3.59 | ### | ### | ### | ||
| 2024-May-01 Wed | ### | ### | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2024-Apr-30 Tue | ### | ### | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2024-Apr-29 Mon | ### | ### | ### | ### | 19,669,772 | 0 | ### | ### | 0.0 |
| 2024-Apr-26 Fri | ### | ### | ### | ### | 15,829,822 | 0 | 38.3 | 38.3 | 0.0 |
| 2024-Apr-24 Wed | 3.71 | ### | ### | ### | 26,574,879 | 0 | ### | ### | 0.0 |
| 2024-Apr-23 Tue | 3.72 | 3.72 | ### | ### | 18,783,047 | ### | 30.7 | 30.7 | 0.0 |
| 2024-Apr-22 Mon | ### | 3.71 | ### | 3.7 | 19,489,527 | 36,153,072 | 66.8 | 66.8 | 0.3 |
| 2024-Apr-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-18 Thu | ### | ### | ### | ### | 63.3 | 63.3 | 0.0 | ||
| 2024-Apr-17 Wed | ### | ### | ### | ### | 22,658,771 | 0 | ### | ### | 0.0 |
| 2024-Apr-16 Tue | ### | ### | ### | ### | 50,873,624 | 0 | 50.8 | 50.8 | 0.0 |
| 2024-Apr-15 Mon | 3.76 | 3.76 | 3.71 | 3.71 | 30.4 | 30.4 | ### | ||
| 2024-Apr-12 Fri | 3.78 | 3.785 | 3.75 | 3.76 | 20,239,680 | ### | 27.4 | 27.4 | 0.3 |
| 2024-Apr-11 Thu | 3.79 | 3.82 | 3.79 | 3.8 | 14,599,146 | 55,549,750 | ### | ### | ### |
| 2024-Apr-10 Wed | 3.81 | 3.825 | 3.8 | 3.81 | 64.7 | 64.7 | 0.3 | ||
| 2024-Apr-09 Tue | 3.8 | 3.82 | 3.79 | 3.79 | 16,561,384 | ### | ### | ### | ### |
| 2024-Apr-08 Mon | 3.83 | 3.83 | 3.8 | 3.81 | 31.9 | 31.9 | 0.3 | ||
| 2024-Apr-05 Fri | 3.82 | 3.84 | ### | 3.83 | 69.6 | 69.6 | ### | ||
| 2024-Apr-04 Thu | 3.83 | 3.85 | 3.8 | 3.84 | 15,040,226 | ### | 66.3 | 66.3 | 0.3 |
| 2024-Apr-03 Wed | 3.82 | 3.84 | ### | 3.83 | 20,214,375 | ### | 76.9 | 76.9 | ### |
| 2024-Apr-02 Tue | 3.85 | 3.87 | 3.81 | 3.82 | ### | ### | 0.3 | ||
| 2024-Mar-28 Thu | 3.81 | 3.86 | 3.8 | 3.86 | 26,457,842 | ### | ### | ### | 0.3 |
| 2024-Mar-27 Wed | 3.77 | 3.8 | 3.77 | 3.78 | 19,439,472 | ### | 66.7 | 66.7 | 0.3 |
| 2024-Mar-26 Tue | 3.75 | 3.76 | 3.73 | 3.76 | ### | ### | 0.3 | ||
| 2024-Mar-25 Mon | 3.76 | 3.78 | 3.75 | 3.76 | 68.9 | 68.9 | 0.3 | ||
| 2024-Mar-22 Fri | 3.79 | 3.8 | 3.76 | 3.76 | 20,973,085 | ### | 31.9 | 31.9 | 0.3 |
| 2024-Mar-21 Thu | 3.77 | 3.8 | 3.77 | 3.79 | 35,762,957 | ### | ### | ### | ### |
| 2024-Mar-20 Wed | 3.79 | ### | 3.76 | 3.77 | ### | ### | ### | ||
| 2024-Mar-19 Tue | 3.81 | 3.81 | 3.77 | 3.78 | ### | ### | 0.3 | ||
| 2024-Mar-18 Mon | 3.82 | 3.83 | 3.79 | 3.82 | 15,004,749 | ### | ### | ### | 0.3 |
| 2024-Mar-15 Fri | 3.8 | 3.83 | 3.76 | 3.83 | ### | ### | ### | ||
| 2024-Mar-14 Thu | 3.78 | 3.8 | 3.77 | 3.79 | ### | ### | ### | ||
| 2024-Mar-13 Wed | 3.79 | ### | 3.76 | 3.78 | 25,098,747 | 47,185,644 | ### | ### | 0.3 |
| 2024-Mar-12 Tue | 3.79 | ### | 3.78 | 3.79 | 11,996,653 | 22,673,674 | ### | ### | ### |
| 2024-Mar-11 Mon | 3.81 | 3.82 | 3.79 | 3.81 | 15,069,226 | ### | 73.0 | 73.0 | 0.3 |
| 2024-Mar-08 Fri | 3.81 | 3.83 | 3.78 | 3.83 | 27,384,524 | ### | ### | ### | ### |
| 2024-Mar-07 Thu | 3.83 | 3.83 | 3.77 | 3.79 | 26.2 | 26.2 | ### | ||
| 2024-Mar-06 Wed | 3.81 | 3.82 | 3.79 | 3.8 | 27,702,324 | 105,407,342 | 32.8 | 32.8 | ### |
| 2024-Mar-05 Tue | 3.82 | 3.83 | 3.79 | 3.8 | 33.7 | 33.7 | ### | ||
| 2024-Mar-04 Mon | 3.8 | 3.84 | 3.8 | 3.81 | 19,545,976 | 74,665,628 | ### | ### | 0.3 |
| 2024-Mar-01 Fri | 3.81 | 3.83 | 3.79 | 3.81 | 13,143,947 | ### | 63.7 | 63.7 | 0.3 |
| 2024-Feb-29 Thu | 3.78 | 3.83 | 3.77 | 3.82 | ### | ### | 0.3 | ||
| 2024-Feb-28 Wed | 3.77 | ### | 3.76 | 3.8 | ### | ### | ### | ||
| 2024-Feb-27 Tue | 3.86 | 3.86 | 3.825 | 3.84 | 34.6 | 34.6 | 0.3 | ||
| 2024-Feb-26 Mon | 3.88 | 3.89 | 3.85 | 3.87 | ### | ### | ### | ||
| 2024-Feb-23 Fri | 3.89 | ### | 3.86 | 3.88 | ### | ### | 0.3 | ||
| 2024-Feb-22 Thu | ### | ### | 3.88 | 3.88 | 30.0 | 30.0 | 0.3 | ||
| 2024-Feb-21 Wed | ### | ### | 3.87 | 3.89 | 33.8 | 33.8 | 0.3 | ||
| 2024-Feb-20 Tue | ### | ### | ### | ### | 23,625,029 | 0 | ### | ### | 0.0 |
| 2024-Feb-19 Mon | 3.89 | ### | ### | ### | 26,516,625 | 0 | ### | ### | 0.0 |
| 2024-Feb-16 Fri | ### | ### | 3.84 | 3.86 | ### | ### | 0.3 | ||
| 2024-Feb-15 Thu | ### | ### | 3.88 | ### | 46,415,086 | ### | 27.7 | 27.7 | 0.0 |
| 2024-Feb-14 Wed | ### | ### | ### | ### | 30,647,955 | 0 | ### | ### | 0.0 |
| 2024-Feb-13 Tue | ### | 4 | ### | ### | 20,367,278 | 40,734,556 | 33.3 | 33.3 | 0.0 |
| 2024-Feb-12 Mon | ### | ### | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2024-Feb-09 Fri | ### | ### | ### | ### | 20,912,024 | 0 | ### | ### | 0.0 |
| 2024-Feb-08 Thu | ### | ### | 3.955 | ### | 26,063,029 | ### | 69.3 | 69.3 | 0.0 |
| 2024-Feb-07 Wed | ### | 4.025 | ### | ### | 28.7 | 28.7 | 0.0 | ||
| 2024-Feb-06 Tue | ### | ### | 4 | ### | 20,287,244 | 40,574,488 | ### | ### | 0.0 |
| 2024-Feb-05 Mon | ### | ### | ### | ### | 11,137,929 | 0 | ### | ### | 0.0 |
| 2024-Feb-02 Fri | ### | ### | ### | ### | 21,326,652 | 0 | 74.4 | 74.4 | 0.0 |
| 2024-Feb-01 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-31 Wed | ### | ### | ### | ### | 41,901,047 | 0 | ### | ### | 0.0 |
| 2024-Jan-30 Tue | ### | ### | 4 | ### | 17,033,340 | 34,066,680 | ### | ### | 0.0 |
| 2024-Jan-29 Mon | ### | ### | 3.975 | 4 | ### | ### | 0.3 | ||
| 2024-Jan-25 Thu | ### | ### | ### | 4 | 16,171,727 | 0 | 30.8 | 30.8 | 0.3 |
| 2024-Jan-24 Wed | ### | 4 | ### | 4 | 73.3 | 73.3 | 0.3 | ||
| 2024-Jan-23 Tue | ### | ### | 3.975 | ### | 34.3 | 34.3 | 0.0 | ||
| 2024-Jan-22 Mon | ### | ### | ### | 4 | 80.9 | 80.9 | 0.3 | ||
| 2024-Jan-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-18 Thu | ### | ### | ### | ### | 35,744,758 | 0 | ### | ### | 0.0 |
| 2024-Jan-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-15 Mon | ### | ### | ### | ### | 29,234,785 | 0 | 85.0 | 85.0 | 0.0 |
| 2024-Jan-12 Fri | ### | ### | 3.89 | ### | ### | ### | 0.0 | ||
| 2024-Jan-11 Thu | ### | ### | ### | ### | 70.3 | 70.3 | 0.0 | ||
| 2024-Jan-10 Wed | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2024-Jan-09 Tue | 3.89 | ### | 3.88 | ### | 19,395,849 | 37,627,947 | ### | ### | 0.0 |
| 2024-Jan-08 Mon | 3.89 | ### | 3.87 | 3.88 | ### | ### | 0.3 | ||
| 2024-Jan-05 Fri | ### | ### | 3.87 | 3.89 | 18,218,882 | ### | ### | ### | 0.3 |
| 2024-Jan-04 Thu | ### | ### | 3.89 | ### | 13,678,559 | ### | 32.4 | 32.4 | 0.0 |
| 2024-Jan-03 Wed | ### | ### | ### | ### | 42.4 | 42.4 | 0.0 | ||
| 2024-Jan-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-29 Fri | ### | ### | ### | ### | 8,061,875 | 0 | ### | ### | 0.0 |
| 2023-Dec-28 Thu | ### | ### | ### | ### | 9,347,753 | 0 | 62.7 | 62.7 | 0.0 |
| 2023-Dec-27 Wed | ### | ### | ### | ### | 9,166,529 | 0 | 20.0 | 20.0 | 0.0 |
| 2023-Dec-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Dec-21 Thu | ### | ### | ### | ### | 36,489,579 | 0 | ### | ### | 0.0 |
| 2023-Dec-20 Wed | ### | ### | ### | ### | 72.8 | 72.8 | 0.0 | ||
| 2023-Dec-19 Tue | 3.88 | 3.89 | 3.845 | 3.89 | 62.8 | 62.8 | 0.3 | ||
| 2023-Dec-18 Mon | 3.89 | ### | 3.85 | 3.88 | 34.6 | 34.6 | 0.3 | ||
| 2023-Dec-15 Fri | ### | ### | 3.89 | ### | 49,940,940 | 97,135,128 | 64.9 | 64.9 | 0.0 |
| 2023-Dec-14 Thu | 3.88 | ### | 3.855 | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | 3.85 | 3.86 | 3.83 | 3.84 | ### | ### | 0.3 | ||
| 2023-Dec-12 Tue | 3.81 | 3.86 | 3.81 | 3.85 | ### | ### | 0.3 | ||
| 2023-Dec-11 Mon | 3.82 | 3.85 | 3.81 | 3.83 | 13,060,128 | ### | ### | ### | ### |
| 2023-Dec-08 Fri | 3.83 | 3.84 | ### | 3.84 | 64.2 | 64.2 | 0.3 | ||
| 2023-Dec-07 Thu | 3.84 | 3.86 | 3.825 | 3.84 | 67.4 | 67.4 | 0.3 | ||
| 2023-Dec-06 Wed | 3.79 | 3.86 | 3.78 | 3.85 | ### | ### | 0.3 | ||
| 2023-Dec-05 Tue | 3.8 | 3.8 | 3.76 | 3.78 | 16,560,521 | ### | ### | ### | 0.3 |
| 2023-Dec-04 Mon | 3.8 | 3.82 | 3.78 | 3.79 | 16,530,886 | ### | 37.1 | 37.1 | ### |
| 2023-Dec-01 Fri | 3.81 | 3.82 | 3.78 | 3.79 | ### | ### | ### | ||
| 2023-Nov-30 Thu | 3.78 | 3.82 | 3.77 | 3.82 | ### | ### | 0.3 | ||
| 2023-Nov-29 Wed | 3.77 | 3.81 | 3.75 | 3.78 | 20,937,325 | 79,143,088 | ### | ### | 0.3 |
| 2023-Nov-28 Tue | 3.76 | 3.78 | 3.75 | 3.78 | ### | ### | 0.3 | ||
| 2023-Nov-27 Mon | 3.77 | 3.78 | 3.76 | 3.76 | ### | ### | 0.3 | ||
| 2023-Nov-24 Fri | 3.8 | ### | 3.78 | 3.78 | 11,625,258 | ### | ### | ### | 0.3 |
| 2023-Nov-23 Thu | 3.78 | 3.81 | 3.77 | 3.8 | ### | ### | ### | ||
| 2023-Nov-22 Wed | 3.83 | 3.83 | 3.78 | 3.79 | 13,653,927 | ### | ### | ### | ### |
| 2023-Nov-21 Tue | 3.82 | 3.83 | 3.78 | 3.82 | ### | ### | 0.3 | ||
| 2023-Nov-20 Mon | 3.86 | 3.86 | 3.8 | 3.81 | ### | ### | 0.3 | ||
| 2023-Nov-17 Fri | 3.84 | 3.86 | 3.83 | 3.84 | 22,479,378 | ### | 68.8 | 68.8 | 0.3 |
| 2023-Nov-16 Thu | 3.83 | ### | 3.81 | 3.85 | 26,350,429 | ### | 76.9 | 76.9 | 0.3 |
| 2023-Nov-15 Wed | ### | ### | 3.83 | 3.83 | ### | ### | ### | ||
| 2023-Nov-14 Tue | ### | ### | 3.86 | 3.87 | 25,689,449 | ### | ### | ### | ### |
| 2023-Nov-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-10 Fri | ### | ### | ### | ### | 31.4 | 31.4 | 0.0 | ||
| 2023-Nov-09 Thu | ### | ### | ### | ### | 35.1 | 35.1 | 0.0 | ||
| 2023-Nov-08 Wed | ### | 3.975 | ### | ### | ### | ### | 0.0 | ||
| 2023-Nov-07 Tue | 3.85 | 3.88 | 3.84 | 3.87 | ### | ### | ### | ||
| 2023-Nov-06 Mon | 3.86 | 3.87 | 3.84 | 3.86 | ### | ### | 0.3 |
Basic Bottom of Page