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 | 2024-09-18 | 16.950001 | 17.32 | 16.76 | 16.870001 | 967,618 |
360.AX | ASX | 2024-09-19 | 17 | 17.26 | 16.74 | 17.200001 | 851,574 |
360.AX | ASX | 2024-09-20 | 17.57 | 18.440001 | 17.440001 | 18.09 | 4,225,647 |
360.AX | ASX | 2024-09-23 | 17.92 | 18.58 | 17.84 | 18.27 | 2,910,937 |
360.AX | ASX | 2024-09-24 | 18.549999 | 19.17 | 18.549999 | 19.1 | 806,915 |
360.AX | ASX | 2024-09-25 | 19.139999 | 19.35 | 18.91 | 19.25 | 732,883 |
360.AX | ASX | 2024-09-26 | 19.200001 | 19.379999 | 18.91 | 19.379999 | 876,913 |
360.AX | ASX | 2024-09-27 | 19 | 19.23 | 18.629999 | 19.23 | 745,087 |
360.AX | ASX | 2024-09-30 | 19.07 | 19.1 | 18.66 | 18.940001 | 1,454,170 |
360.AX | ASX | 2024-10-01 | 19.23 | 19.450001 | 19.18 | 19.42 | 651,660 |
360.AX | ASX | 2024-10-02 | 19.65 | 19.83 | 19.309999 | 19.309999 | 566,800 |
360.AX | ASX | 2024-10-03 | 19.280001 | 19.43 | 19.139999 | 19.27 | 491,670 |
360.AX | ASX | 2024-10-04 | 19.24 | 19.389999 | 19.02 | 19.139999 | 263,931 |
360.AX | ASX | 2024-10-07 | 19.5 | 20.450001 | 19.5 | 20.450001 | 796,366 |
360.AX | ASX | 2024-10-08 | 20.33 | 20.355 | 19.83 | 20 | 1,012,873 |
360.AX | ASX | 2024-10-09 | 20.200001 | 20.6 | 20.18 | 20.559999 | 465,452 |
360.AX | ASX | 2024-10-10 | 20.790001 | 21.02 | 20.549999 | 20.73 | 472,506 |
360.AX | ASX | 2024-10-11 | 20.610001 | 20.870001 | 20.559999 | 20.85 | 395,567 |
360.AX | ASX | 2024-10-14 | 21 | 21.299999 | 20.799999 | 21.24 | 385,574 |
360.AX | ASX | 2024-10-15 | 21.65 | 22.129999 | 21.450001 | 21.860001 | 650,102 |
360.AX | ASX | 2024-10-16 | 21.860001 | 22.68 | 21.84 | 22.299999 | 1,248,573 |
360.AX | ASX | 2024-10-17 | 22.889999 | 22.950001 | 21.92 | 22.02 | 1,031,576 |
360.AX | ASX | 2024-10-18 | 21.879999 | 22 | 21.360001 | 21.620001 | 542,671 |
360.AX | ASX | 2024-10-21 | 22.049999 | 22.5 | 21.940001 | 22.040001 | 922,498 |
360.AX | ASX | 2024-10-22 | 21.940001 | 22.23 | 21.700001 | 22.16 | 586,276 |
360.AX | ASX | 2024-10-23 | 22.25 | 22.43 | 21.76 | 21.98 | 778,528 |
360.AX | ASX | 2024-10-24 | 21.74 | 21.91 | 21.309999 | 21.610001 | 548,545 |
360.AX | ASX | 2024-10-25 | 21.799999 | 21.950001 | 21.299999 | 21.299999 | 530,384 |
360.AX | ASX | 2024-10-28 | 21.4 | 22.145 | 21.35 | 21.9 | 635,460 |
360.AX | ASX | 2024-10-29 | 22 | 22.6 | 21.82 | 22.27 | 616,899 |
360.AX | ASX | 2024-10-30 | 22.709999 | 23.129999 | 22.25 | 22.35 | 860,230 |
360.AX | ASX | 2024-10-31 | 22.219999 | 22.26 | 21.879999 | 21.969999 | 571,917 |
360.AX | ASX | 2024-11-01 | 21.610001 | 22.27 | 21.549999 | 22.18 | 691,342 |
360.AX | ASX | 2024-11-04 | 22.42 | 22.74 | 22.110001 | 22.290001 | 410,038 |
360.AX | ASX | 2024-11-05 | 22.389999 | 22.440001 | 21.870001 | 22.01 | 531,320 |
360.AX | ASX | 2024-11-06 | 22.209999 | 22.690001 | 21.719999 | 22.690001 | 1,014,401 |
360.AX | ASX | 2024-11-07 | 23.15 | 23.43 | 22.27 | 22.780001 | 1,071,923 |
360.AX | ASX | 2024-11-08 | 23.299999 | 23.825001 | 23.299999 | 23.790001 | 741,359 |
360.AX | ASX | 2024-11-11 | 23.74 | 24.190001 | 23.74 | 23.950001 | 803,279 |
360.AX | ASX | 2024-11-12 | 24.219999 | 24.639999 | 23.700001 | 24.190001 | 957,224 |
360.AX | ASX | 2024-11-13 | 24.26 | 24.99 | 21.9 | 22.389999 | 2,897,027 |
360.AX | ASX | 2024-11-14 | 23.110001 | 23.690001 | 22.059999 | 22.73 | 1,126,759 |
360.AX | ASX | 2024-11-15 | 22.74 | 23.030001 | 22.120001 | 22.75 | 1,681,064 |
360.AX | ASX | 2024-11-18 | 21.530001 | 21.65 | 20.82 | 21.219999 | 2,970,894 |
360.AX | ASX | 2024-11-19 | 20.9 | 21.65 | 20.549999 | 21.440001 | 2,099,013 |
360.AX | ASX | 2024-11-20 | 21.35 | 21.73 | 21.23 | 21.530001 | 1,162,661 |
360.AX | ASX | 2024-11-21 | 21.700001 | 21.950001 | 21.450001 | 21.709999 | 1,357,935 |
360.AX | ASX | 2024-11-22 | 21.719999 | 22 | 20.92 | 21 | 911,593 |
360.AX | ASX | 2024-11-25 | 21.209999 | 21.75 | 21.049999 | 21.75 | 1,175,791 |
360.AX | ASX | 2024-11-26 | 22.200001 | 23.370001 | 22.200001 | 23.25 | 1,530,781 |
360.AX | ASX | 2024-11-27 | 23.73 | 24.83 | 23.629999 | 24.700001 | 1,820,552 |
360.AX | ASX | 2024-11-28 | 25.15 | 25.610001 | 24.42 | 24.67 | 1,023,342 |
360.AX | ASX | 2024-11-29 | 24.719999 | 25.355 | 24.450001 | 25.299999 | 438,326 |
360.AX | ASX | 2024-12-02 | 25.66 | 25.940001 | 25.18 | 25.48 | 805,449 |
360.AX | ASX | 2024-12-03 | 26.700001 | 27.120001 | 26.299999 | 26.450001 | 1,516,767 |
360.AX | ASX | 2024-12-04 | 26.6 | 27.18 | 26.43 | 26.59 | 1,305,957 |
360.AX | ASX | 2024-12-05 | 26.610001 | 26.74 | 25.790001 | 26.33 | 1,022,451 |
360.AX | ASX | 2024-12-06 | 26.469999 | 26.58 | 25.99 | 26.209999 | 1,077,737 |
360.AX | ASX | 2024-12-09 | 24.610001 | 24.799999 | 23.719999 | 24.030001 | 1,904,601 |
360.AX | ASX | 2024-12-10 | 22.799999 | 23.360001 | 22.51 | 22.77 | 1,285,595 |
360.AX | ASX | 2024-12-11 | 22.799999 | 23.049999 | 22.200001 | 23 | 1,302,929 |
360.AX | ASX | 2024-12-12 | 23.15 | 23.315001 | 22.809999 | 23 | 751,017 |
360.AX | ASX | 2024-12-13 | 22.98 | 23.43 | 22.809999 | 23.370001 | 544,797 |
360.AX | ASX | 2024-12-16 | 23.299999 | 23.299999 | 22.705 | 22.959999 | 594,491 |
360.AX | ASX | 2024-12-17 | 22.92 | 23.219999 | 22.84 | 23.17 | 724,125 |
360.AX | ASX | 2024-12-18 | 23.07 | 23.290001 | 22.799999 | 23.15 | 772,037 |
360.AX | ASX | 2024-12-19 | 22.139999 | 22.370001 | 21.620001 | 22.280001 | 1,109,512 |
360.AX | ASX | 2024-12-20 | 22.35 | 22.68 | 21.85 | 22 | 2,627,860 |
360.AX | ASX | 2024-12-23 | 22.17 | 22.77 | 22.059999 | 22.59 | 482,243 |
360.AX | ASX | 2024-12-24 | 22.59 | 22.610001 | 22.24 | 22.26 | 161,548 |
360.AX | ASX | 2024-12-27 | 22.42 | 23.17 | 22.42 | 22.950001 | 332,540 |
360.AX | ASX | 2024-12-30 | 22.790001 | 23.16 | 22.620001 | 23.07 | 299,516 |
360.AX | ASX | 2024-12-31 | 22.530001 | 22.620001 | 22.23 | 22.540001 | 512,382 |
360.AX | ASX | 2025-01-02 | 22.280001 | 22.780001 | 21.950001 | 22.59 | 504,731 |
360.AX | ASX | 2025-01-03 | 22.530001 | 22.77 | 22.32 | 22.49 | 257,475 |
360.AX | ASX | 2025-01-06 | 22.780001 | 23.219999 | 22.65 | 22.799999 | 279,907 |
360.AX | ASX | 2025-01-07 | 22.799999 | 23.57 | 22.799999 | 23.51 | 339,281 |
360.AX | ASX | 2025-01-08 | 23.25 | 23.27 | 22.799999 | 23.26 | 418,243 |
360.AX | ASX | 2025-01-09 | 23.24 | 23.67 | 23.09 | 23.5 | 554,074 |
360.AX | ASX | 2025-01-10 | 23.49 | 23.77 | 23.34 | 23.49 | 225,650 |
360.AX | ASX | 2025-01-13 | 23.110001 | 23.110001 | 22.135 | 22.219999 | 653,595 |
360.AX | ASX | 2025-01-14 | 21.82 | 21.959999 | 21.34 | 21.34 | 1,126,533 |
360.AX | ASX | 2025-01-15 | 21.25 | 21.43 | 20.66 | 21.200001 | 1,209,441 |
360.AX | ASX | 2025-01-16 | 22.09 | 22.440001 | 21.629999 | 21.74 | 1,027,432 |
360.AX | ASX | 2025-01-17 | 22.15 | 22.75 | 21.98 | 22.629999 | 529,203 |
360.AX | ASX | 2025-01-20 | 23.15 | 23.865 | 22.84 | 23.66 | 670,873 |
360.AX | ASX | 2025-01-21 | 23.99 | 24.129999 | 23.629999 | 23.799999 | 339,209 |
360.AX | ASX | 2025-01-22 | 24.129999 | 24.93 | 24.02 | 24.610001 | 609,015 |
360.AX | ASX | 2025-01-23 | 24.540001 | 24.9 | 24.25 | 24.809999 | 545,326 |
360.AX | ASX | 2025-01-24 | 24.799999 | 25.254999 | 24.68 | 24.93 | 449,203 |
360.AX | ASX | 2025-01-28 | 24.780001 | 24.780001 | 24.1 | 24.370001 | 701,515 |
360.AX | ASX | 2025-01-29 | 24.790001 | 25.200001 | 24.73 | 24.98 | 489,245 |
360.AX | ASX | 2025-01-30 | 25.16 | 25.549999 | 25.059999 | 25.209999 | 474,159 |
360.AX | ASX | 2025-01-31 | 25.549999 | 25.629999 | 25.08 | 25.290001 | 493,864 |
360.AX | ASX | 2025-02-03 | 24.700001 | 24.9 | 23.73 | 24 | 676,609 |
360.AX | ASX | 2025-02-04 | 24.51 | 24.76 | 24 | 24.33 | 535,868 |
360.AX | ASX | 2025-02-05 | 24.65 | 24.73 | 23.889999 | 24.299999 | 522,002 |
360.AX | ASX | 2025-02-06 | 24.5 | 24.6 | 22.879999 | 23.379999 | 1,610,197 |
360.AX | ASX | 2025-02-07 | 22.93 | 23.809999 | 22.93 | 23.790001 | 705,165 |
360.AX | ASX | 2025-02-10 | 23.9 | 24.07 | 23.370001 | 23.73 | 708,944 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.