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 | 2024-04-30 | 13.99 | 14.175 | 13.72 | 13.77 | 765,284 |
360.AX | ASX | 2024-05-01 | 13.5 | 14.35 | 13.39 | 14.35 | 700,951 |
360.AX | ASX | 2024-05-02 | 14.01 | 14.705 | 14.01 | 14.59 | 631,655 |
360.AX | ASX | 2024-05-03 | 14.82 | 15.02 | 14.69 | 14.8 | 520,552 |
360.AX | ASX | 2024-05-06 | 14.78 | 14.915 | 14.5 | 14.9 | 862,223 |
360.AX | ASX | 2024-05-07 | 15.2 | 15.53 | 15.07 | 15.39 | 709,809 |
360.AX | ASX | 2024-05-08 | 15.35 | 15.49 | 15.2 | 15.35 | 835,765 |
360.AX | ASX | 2024-05-09 | 15.38 | 15.73 | 15.35 | 15.5 | 955,274 |
360.AX | ASX | 2024-05-10 | 15.07 | 15.11 | 14 | 15.11 | 1,940,130 |
360.AX | ASX | 2024-05-13 | 15.35 | 15.7 | 15.03 | 15.38 | 1,061,871 |
360.AX | ASX | 2024-05-14 | 15.01 | 15.12 | 14.71 | 14.95 | 738,759 |
360.AX | ASX | 2024-05-15 | 15 | 15.33 | 14.8 | 15.14 | 638,226 |
360.AX | ASX | 2024-05-16 | 15.05 | 15.84 | 15 | 15.76 | 914,734 |
360.AX | ASX | 2024-05-17 | 15.37 | 15.77 | 15.27 | 15.47 | 484,578 |
360.AX | ASX | 2024-05-20 | 15.5 | 15.99 | 15.36 | 15.99 | 338,986 |
360.AX | ASX | 2024-05-21 | 15.99 | 16.549999 | 15.92 | 16.549999 | 685,238 |
360.AX | ASX | 2024-05-22 | 16.540001 | 16.959999 | 15.67 | 15.82 | 1,081,496 |
360.AX | ASX | 2024-05-23 | 15.83 | 15.88 | 15.09 | 15.14 | 702,326 |
360.AX | ASX | 2024-05-24 | 14.97 | 15.49 | 14.78 | 15.04 | 603,158 |
360.AX | ASX | 2024-05-27 | 15.1 | 15.52 | 15.1 | 15.4 | 667,470 |
360.AX | ASX | 2024-05-28 | 15.35 | 15.42 | 15.05 | 15.1 | 391,065 |
360.AX | ASX | 2024-05-29 | 14.99 | 15.07 | 14.7 | 14.8 | 838,947 |
360.AX | ASX | 2024-05-30 | 14.6 | 15.01 | 14.27 | 14.83 | 453,380 |
360.AX | ASX | 2024-05-31 | 14.96 | 15.3 | 14.82 | 15.3 | 561,962 |
360.AX | ASX | 2024-06-03 | 15.4 | 15.69 | 15.03 | 15.18 | 288,998 |
360.AX | ASX | 2024-06-04 | 15.67 | 16.280001 | 15.18 | 15.46 | 1,148,574 |
360.AX | ASX | 2024-06-05 | 15.35 | 15.57 | 14.69 | 14.69 | 1,389,779 |
360.AX | ASX | 2024-06-06 | 14.69 | 14.69 | 14.69 | 14.69 | 0 |
360.AX | ASX | 2024-06-07 | 13.72 | 14.47 | 13.59 | 13.8 | 4,042,782 |
360.AX | ASX | 2024-06-11 | 13.66 | 13.75 | 13.4 | 13.7 | 1,506,814 |
360.AX | ASX | 2024-06-12 | 13.7 | 13.78 | 13.22 | 13.78 | 1,032,618 |
360.AX | ASX | 2024-06-13 | 13.85 | 14.36 | 13.78 | 14.29 | 1,637,059 |
360.AX | ASX | 2024-06-14 | 14.4 | 15.31 | 14.35 | 15.07 | 1,246,436 |
360.AX | ASX | 2024-06-17 | 15.1 | 15.655 | 15.035 | 15.44 | 910,206 |
360.AX | ASX | 2024-06-18 | 15.35 | 15.89 | 15.19 | 15.8 | 1,372,084 |
360.AX | ASX | 2024-06-19 | 15.95 | 16.049999 | 15.66 | 15.73 | 612,414 |
360.AX | ASX | 2024-06-20 | 15.85 | 15.85 | 15.4 | 15.71 | 813,276 |
360.AX | ASX | 2024-06-21 | 15.53 | 15.8 | 15.46 | 15.66 | 1,897,657 |
360.AX | ASX | 2024-06-24 | 15.77 | 16.049999 | 15.6 | 15.73 | 386,283 |
360.AX | ASX | 2024-06-25 | 15.88 | 16.15 | 15.75 | 15.9 | 525,523 |
360.AX | ASX | 2024-06-26 | 15.95 | 16.01 | 15.68 | 15.85 | 692,466 |
360.AX | ASX | 2024-06-27 | 15.71 | 16.18 | 15.6 | 16.18 | 601,861 |
360.AX | ASX | 2024-06-28 | 16.18 | 16.469999 | 15.89 | 16.370001 | 508,784 |
360.AX | ASX | 2024-07-01 | 16.280001 | 16.309999 | 16.01 | 16.129999 | 720,399 |
360.AX | ASX | 2024-07-02 | 16.110001 | 16.18 | 15.68 | 15.68 | 524,782 |
360.AX | ASX | 2024-07-03 | 15.67 | 16.02 | 15.67 | 15.98 | 716,653 |
360.AX | ASX | 2024-07-04 | 16.15 | 16.23 | 15.78 | 15.86 | 488,037 |
360.AX | ASX | 2024-07-05 | 15.8 | 16 | 15.67 | 15.98 | 258,291 |
360.AX | ASX | 2024-07-08 | 15.93 | 16.209999 | 15.85 | 16.049999 | 480,468 |
360.AX | ASX | 2024-07-09 | 16.1 | 16.620001 | 16.1 | 16.370001 | 782,378 |
360.AX | ASX | 2024-07-10 | 16.01 | 16.440001 | 15.8 | 16.190001 | 619,300 |
360.AX | ASX | 2024-07-11 | 16.52 | 16.68 | 16.450001 | 16.549999 | 347,058 |
360.AX | ASX | 2024-07-12 | 16.5 | 16.940001 | 16.5 | 16.92 | 629,099 |
360.AX | ASX | 2024-07-15 | 17.01 | 17.15 | 16.610001 | 16.98 | 917,187 |
360.AX | ASX | 2024-07-16 | 16.950001 | 17.059999 | 16.700001 | 16.709999 | 1,366,888 |
360.AX | ASX | 2024-07-17 | 17.040001 | 17.25 | 16.860001 | 17.01 | 1,112,851 |
360.AX | ASX | 2024-07-18 | 16.709999 | 16.83 | 16.24 | 16.42 | 1,020,901 |
360.AX | ASX | 2024-07-19 | 16.08 | 16.254999 | 15.6 | 16.200001 | 581,849 |
360.AX | ASX | 2024-07-22 | 16.059999 | 16.43 | 15.9 | 16.059999 | 685,026 |
360.AX | ASX | 2024-07-23 | 16.27 | 16.469999 | 16.07 | 16.25 | 670,011 |
360.AX | ASX | 2024-07-24 | 16.4 | 16.629999 | 16.059999 | 16.370001 | 539,891 |
360.AX | ASX | 2024-07-25 | 16 | 16.280001 | 15.72 | 15.87 | 871,106 |
360.AX | ASX | 2024-07-26 | 15.84 | 15.88 | 15.42 | 15.7 | 1,152,996 |
360.AX | ASX | 2024-07-29 | 16 | 16.299999 | 15.85 | 16.129999 | 515,870 |
360.AX | ASX | 2024-07-30 | 16.07 | 16.27 | 15.96 | 16.15 | 551,531 |
360.AX | ASX | 2024-07-31 | 16.219999 | 16.59 | 16.209999 | 16.559999 | 1,530,634 |
360.AX | ASX | 2024-08-01 | 16.93 | 17.35 | 16.84 | 17.35 | 1,004,594 |
360.AX | ASX | 2024-08-02 | 16.98 | 16.98 | 16.559999 | 16.68 | 724,857 |
360.AX | ASX | 2024-08-05 | 16.4 | 16.48 | 15.17 | 15.17 | 1,285,160 |
360.AX | ASX | 2024-08-06 | 14.9 | 15.52 | 14.52 | 15.16 | 1,620,500 |
360.AX | ASX | 2024-08-07 | 15.2 | 15.46 | 15 | 15.1 | 1,104,640 |
360.AX | ASX | 2024-08-08 | 14.91 | 15.28 | 14.63 | 14.87 | 1,089,685 |
360.AX | ASX | 2024-08-09 | 17 | 17.950001 | 16.74 | 17.559999 | 3,229,511 |
360.AX | ASX | 2024-08-12 | 17.719999 | 17.799999 | 16.98 | 17.360001 | 2,136,480 |
360.AX | ASX | 2024-08-13 | 17.299999 | 17.370001 | 16.870001 | 17.34 | 641,956 |
360.AX | ASX | 2024-08-14 | 17.65 | 18 | 17.459999 | 17.790001 | 1,442,168 |
360.AX | ASX | 2024-08-15 | 17.99 | 18.34 | 17.889999 | 17.940001 | 882,067 |
360.AX | ASX | 2024-08-16 | 18.17 | 18.379999 | 17.75 | 17.969999 | 880,913 |
360.AX | ASX | 2024-08-19 | 18.040001 | 18.35 | 18.030001 | 18.120001 | 633,784 |
360.AX | ASX | 2024-08-20 | 18.200001 | 18.440001 | 18.030001 | 18.42 | 827,767 |
360.AX | ASX | 2024-08-21 | 18.6 | 19.08 | 18.450001 | 18.75 | 879,123 |
360.AX | ASX | 2024-08-22 | 19.129999 | 19.49 | 19.08 | 19.110001 | 1,283,481 |
360.AX | ASX | 2024-08-23 | 19.27 | 19.48 | 19.120001 | 19.360001 | 918,421 |
360.AX | ASX | 2024-08-26 | 19.6 | 19.959999 | 19.34 | 19.469999 | 1,462,547 |
360.AX | ASX | 2024-08-27 | 19.219999 | 19.23 | 18.83 | 19.120001 | 962,722 |
360.AX | ASX | 2024-08-28 | 19.4 | 19.620001 | 19.200001 | 19.25 | 712,528 |
360.AX | ASX | 2024-08-29 | 19.049999 | 19.23 | 18.799999 | 18.959999 | 395,255 |
360.AX | ASX | 2024-08-30 | 19.299999 | 19.299999 | 19.07 | 19.120001 | 476,212 |
360.AX | ASX | 2024-09-02 | 19.15 | 19.25 | 18.9 | 18.9 | 513,459 |
360.AX | ASX | 2024-09-03 | 18.98 | 19.059999 | 18.799999 | 19.02 | 538,956 |
360.AX | ASX | 2024-09-04 | 18.4 | 18.5 | 18.030001 | 18.309999 | 758,237 |
360.AX | ASX | 2024-09-05 | 18.379999 | 18.74 | 18.280001 | 18.34 | 682,762 |
360.AX | ASX | 2024-09-06 | 18.58 | 18.99 | 18.5 | 18.6 | 904,290 |
360.AX | ASX | 2024-09-09 | 18.33 | 18.75 | 18.290001 | 18.540001 | 960,715 |
360.AX | ASX | 2024-09-10 | 17.799999 | 18.049999 | 17.030001 | 17.030001 | 2,732,117 |
360.AX | ASX | 2024-09-11 | 16.700001 | 16.9 | 16.370001 | 16.67 | 1,611,431 |
360.AX | ASX | 2024-09-12 | 16.639999 | 16.940001 | 16.33 | 16.940001 | 2,194,657 |
360.AX | ASX | 2024-09-13 | 17.200001 | 17.549999 | 16.9 | 16.959999 | 1,393,120 |
360.AX | ASX | 2024-09-16 | 17.200001 | 17.309999 | 16.809999 | 16.950001 | 732,461 |
360.AX | ASX | 2024-09-17 | 17.01 | 17.040001 | 16.67 | 16.790001 | 870,986 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.