ticker large_stringclasses 767
values | market large_stringclasses 4
values | date large_stringdate 2023-07-14 00:00:00 2026-09-25 00:00:00 | open float64 0.05 125k | high float64 0.06 126k | low float64 0.05 123k | close float64 0.06 125k | volume float64 0 182B |
|---|---|---|---|---|---|---|---|
360.AX | ASX | 2023-12-01 | 7.69 | 7.69 | 7.54 | 7.67 | 216,895 |
360.AX | ASX | 2023-12-04 | 7.71 | 7.96 | 7.62 | 7.78 | 329,210 |
360.AX | ASX | 2023-12-05 | 7.58 | 7.69 | 7.35 | 7.58 | 859,188 |
360.AX | ASX | 2023-12-06 | 7.58 | 7.58 | 6.92 | 7.02 | 1,911,716 |
360.AX | ASX | 2023-12-07 | 7.02 | 7.05 | 6.71 | 6.86 | 1,419,832 |
360.AX | ASX | 2023-12-08 | 6.95 | 7.19 | 6.83 | 7.07 | 637,617 |
360.AX | ASX | 2023-12-11 | 7.13 | 7.145 | 6.94 | 7.02 | 297,216 |
360.AX | ASX | 2023-12-12 | 7.07 | 7.07 | 6.88 | 6.89 | 470,366 |
360.AX | ASX | 2023-12-13 | 6.97 | 7.01 | 6.68 | 6.71 | 606,284 |
360.AX | ASX | 2023-12-14 | 6.87 | 7.26 | 6.77 | 7.26 | 2,657,538 |
360.AX | ASX | 2023-12-15 | 7.25 | 7.44 | 7.02 | 7.33 | 1,112,124 |
360.AX | ASX | 2023-12-18 | 7.16 | 7.43 | 7.16 | 7.35 | 244,308 |
360.AX | ASX | 2023-12-19 | 7.35 | 7.47 | 7.29 | 7.44 | 354,831 |
360.AX | ASX | 2023-12-20 | 7.35 | 7.62 | 7.25 | 7.55 | 521,101 |
360.AX | ASX | 2023-12-21 | 7.48 | 7.48 | 7.18 | 7.25 | 521,543 |
360.AX | ASX | 2023-12-22 | 7.25 | 7.44 | 7.25 | 7.31 | 139,798 |
360.AX | ASX | 2023-12-27 | 7.22 | 7.65 | 7.22 | 7.61 | 425,867 |
360.AX | ASX | 2023-12-28 | 7.62 | 7.69 | 7.51 | 7.58 | 292,201 |
360.AX | ASX | 2023-12-29 | 7.62 | 7.62 | 7.51 | 7.56 | 979,067 |
360.AX | ASX | 2024-01-02 | 7.55 | 7.57 | 7.44 | 7.48 | 110,209 |
360.AX | ASX | 2024-01-03 | 7.4 | 7.4 | 7.17 | 7.22 | 720,816 |
360.AX | ASX | 2024-01-04 | 7.22 | 7.28 | 7.1 | 7.1 | 444,058 |
360.AX | ASX | 2024-01-05 | 7.15 | 7.15 | 6.88 | 6.94 | 671,262 |
360.AX | ASX | 2024-01-08 | 6.93 | 6.93 | 6.8 | 6.82 | 300,940 |
360.AX | ASX | 2024-01-09 | 7.03 | 7.08 | 6.88 | 6.98 | 865,641 |
360.AX | ASX | 2024-01-10 | 6.93 | 7.07 | 6.82 | 6.83 | 360,698 |
360.AX | ASX | 2024-01-11 | 6.92 | 6.92 | 6.6 | 6.78 | 518,633 |
360.AX | ASX | 2024-01-12 | 6.78 | 6.85 | 6.66 | 6.78 | 461,931 |
360.AX | ASX | 2024-01-15 | 6.85 | 6.85 | 6.72 | 6.78 | 41,839 |
360.AX | ASX | 2024-01-16 | 6.82 | 6.98 | 6.65 | 6.84 | 425,065 |
360.AX | ASX | 2024-01-17 | 6.75 | 6.94 | 6.71 | 6.86 | 379,626 |
360.AX | ASX | 2024-01-18 | 6.7 | 7.12 | 6.65 | 7.07 | 660,928 |
360.AX | ASX | 2024-01-19 | 7.13 | 7.37 | 7.07 | 7.11 | 321,537 |
360.AX | ASX | 2024-01-22 | 7.15 | 7.48 | 7.13 | 7.45 | 545,762 |
360.AX | ASX | 2024-01-23 | 7.36 | 7.58 | 7.28 | 7.41 | 442,239 |
360.AX | ASX | 2024-01-24 | 7.31 | 7.45 | 7.27 | 7.33 | 455,435 |
360.AX | ASX | 2024-01-25 | 7.32 | 7.48 | 7.25 | 7.45 | 381,438 |
360.AX | ASX | 2024-01-29 | 7.35 | 7.73 | 7.35 | 7.73 | 517,654 |
360.AX | ASX | 2024-01-30 | 7.67 | 7.955 | 7.65 | 7.78 | 778,532 |
360.AX | ASX | 2024-01-31 | 7.75 | 7.79 | 7.52 | 7.75 | 720,162 |
360.AX | ASX | 2024-02-01 | 7.61 | 7.67 | 7.5 | 7.59 | 571,270 |
360.AX | ASX | 2024-02-02 | 7.61 | 7.86 | 7.53 | 7.67 | 1,001,295 |
360.AX | ASX | 2024-02-05 | 7.67 | 7.67 | 7.44 | 7.48 | 391,339 |
360.AX | ASX | 2024-02-06 | 7.48 | 7.65 | 7.25 | 7.5 | 380,981 |
360.AX | ASX | 2024-02-07 | 7.57 | 7.74 | 7.46 | 7.68 | 602,394 |
360.AX | ASX | 2024-02-08 | 7.67 | 7.72 | 7.61 | 7.69 | 637,623 |
360.AX | ASX | 2024-02-09 | 7.68 | 8 | 7.51 | 7.86 | 759,556 |
360.AX | ASX | 2024-02-12 | 8 | 8.08 | 7.81 | 7.82 | 382,773 |
360.AX | ASX | 2024-02-13 | 7.9 | 7.94 | 7.76 | 7.78 | 542,937 |
360.AX | ASX | 2024-02-14 | 7.56 | 7.69 | 7.35 | 7.38 | 545,161 |
360.AX | ASX | 2024-02-15 | 7.53 | 8.01 | 7.49 | 7.83 | 588,802 |
360.AX | ASX | 2024-02-16 | 7.85 | 7.99 | 7.83 | 7.99 | 757,833 |
360.AX | ASX | 2024-02-19 | 7.88 | 7.97 | 7.765 | 7.86 | 326,927 |
360.AX | ASX | 2024-02-20 | 7.89 | 7.945 | 7.75 | 7.78 | 356,948 |
360.AX | ASX | 2024-02-21 | 7.65 | 7.79 | 7.52 | 7.61 | 274,837 |
360.AX | ASX | 2024-02-22 | 7.63 | 7.94 | 7.51 | 7.91 | 364,080 |
360.AX | ASX | 2024-02-23 | 7.95 | 8.29 | 7.845 | 7.87 | 721,452 |
360.AX | ASX | 2024-02-26 | 7.65 | 8.02 | 7.65 | 7.98 | 401,047 |
360.AX | ASX | 2024-02-27 | 7.97 | 8.04 | 7.72 | 7.77 | 528,375 |
360.AX | ASX | 2024-02-28 | 7.9 | 8.15 | 7.8 | 8.01 | 1,136,854 |
360.AX | ASX | 2024-02-29 | 8.05 | 8.4 | 8.05 | 8.16 | 1,255,975 |
360.AX | ASX | 2024-03-01 | 9.32 | 11.55 | 9.2 | 11.3 | 9,676,214 |
360.AX | ASX | 2024-03-04 | 11.18 | 12.67 | 11.01 | 12.15 | 4,096,914 |
360.AX | ASX | 2024-03-05 | 11.55 | 12.17 | 11.27 | 11.97 | 2,022,287 |
360.AX | ASX | 2024-03-06 | 11.38 | 11.97 | 11.11 | 11.37 | 1,750,752 |
360.AX | ASX | 2024-03-07 | 11.6 | 12.28 | 11.6 | 11.66 | 1,735,196 |
360.AX | ASX | 2024-03-08 | 11.69 | 12.5 | 11.66 | 12.34 | 2,527,937 |
360.AX | ASX | 2024-03-11 | 12.33 | 12.33 | 11.93 | 12.2 | 627,559 |
360.AX | ASX | 2024-03-12 | 12.2 | 12.95 | 12.18 | 12.83 | 1,346,651 |
360.AX | ASX | 2024-03-13 | 12.98 | 13.35 | 12.87 | 13.05 | 1,294,102 |
360.AX | ASX | 2024-03-14 | 13.19 | 13.36 | 12.62 | 12.63 | 649,470 |
360.AX | ASX | 2024-03-15 | 12.4 | 12.47 | 11.96 | 12.16 | 1,509,333 |
360.AX | ASX | 2024-03-18 | 12 | 12.58 | 11.93 | 12.58 | 480,886 |
360.AX | ASX | 2024-03-19 | 12.34 | 12.85 | 12.15 | 12.62 | 782,384 |
360.AX | ASX | 2024-03-20 | 12.5 | 12.96 | 12.25 | 12.96 | 620,070 |
360.AX | ASX | 2024-03-21 | 12.97 | 13.47 | 12.94 | 13.24 | 1,697,737 |
360.AX | ASX | 2024-03-22 | 13.4 | 13.75 | 13.24 | 13.7 | 1,674,252 |
360.AX | ASX | 2024-03-25 | 13.25 | 13.45 | 13 | 13.1 | 790,708 |
360.AX | ASX | 2024-03-26 | 12.81 | 13.15 | 12.47 | 13.09 | 955,457 |
360.AX | ASX | 2024-03-27 | 12.95 | 13.19 | 12.66 | 12.84 | 771,182 |
360.AX | ASX | 2024-03-28 | 13.15 | 13.34 | 12.97 | 13.09 | 1,054,197 |
360.AX | ASX | 2024-04-02 | 13.09 | 13.09 | 12.68 | 12.91 | 525,637 |
360.AX | ASX | 2024-04-03 | 12.78 | 12.96 | 12.45 | 12.47 | 460,019 |
360.AX | ASX | 2024-04-04 | 12.59 | 12.69 | 12.33 | 12.43 | 530,170 |
360.AX | ASX | 2024-04-05 | 12.45 | 12.49 | 12.01 | 12.14 | 571,781 |
360.AX | ASX | 2024-04-08 | 14 | 14.84 | 13.97 | 14.18 | 2,426,972 |
360.AX | ASX | 2024-04-09 | 14.46 | 14.56 | 13.71 | 13.74 | 914,139 |
360.AX | ASX | 2024-04-10 | 13.71 | 13.81 | 13.37 | 13.75 | 762,423 |
360.AX | ASX | 2024-04-11 | 13.54 | 13.81 | 13.48 | 13.7 | 471,633 |
360.AX | ASX | 2024-04-12 | 13.67 | 14.19 | 13.55 | 13.55 | 719,456 |
360.AX | ASX | 2024-04-15 | 13.15 | 13.5 | 13.055 | 13.17 | 581,447 |
360.AX | ASX | 2024-04-16 | 12.9 | 13.09 | 12.71 | 13.04 | 678,308 |
360.AX | ASX | 2024-04-17 | 13 | 13.3 | 12.99 | 13.1 | 376,594 |
360.AX | ASX | 2024-04-18 | 12.97 | 13.255 | 12.97 | 13.08 | 399,233 |
360.AX | ASX | 2024-04-19 | 12.96 | 13.15 | 12.55 | 12.83 | 700,823 |
360.AX | ASX | 2024-04-22 | 12.88 | 13.22 | 12.85 | 13.22 | 486,386 |
360.AX | ASX | 2024-04-23 | 13.3 | 13.65 | 13.26 | 13.46 | 575,242 |
360.AX | ASX | 2024-04-24 | 13.69 | 13.74 | 13.28 | 13.41 | 520,126 |
360.AX | ASX | 2024-04-26 | 13.29 | 13.69 | 13.1 | 13.67 | 507,159 |
360.AX | ASX | 2024-04-29 | 13.8 | 14.12 | 13.75 | 14.05 | 472,696 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.