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 | 2025-02-11 | 23.99 | 24.5 | 23.809999 | 23.870001 | 611,333 |
360.AX | ASX | 2025-02-12 | 23.9 | 24 | 23.25 | 24 | 588,254 |
360.AX | ASX | 2025-02-13 | 24.17 | 24.35 | 23.790001 | 23.959999 | 422,234 |
360.AX | ASX | 2025-02-14 | 24.49 | 24.950001 | 24.33 | 24.75 | 1,047,586 |
360.AX | ASX | 2025-02-17 | 24.6 | 25.09 | 24.41 | 24.719999 | 472,110 |
360.AX | ASX | 2025-02-18 | 24.73 | 25.190001 | 24.6 | 24.790001 | 376,046 |
360.AX | ASX | 2025-02-19 | 24.700001 | 25.200001 | 24.1 | 25.139999 | 684,041 |
360.AX | ASX | 2025-02-20 | 25.1 | 25.1 | 24.42 | 24.92 | 531,822 |
360.AX | ASX | 2025-02-21 | 24.43 | 24.959999 | 24 | 24.139999 | 813,229 |
360.AX | ASX | 2025-02-24 | 23.74 | 23.84 | 22.98 | 23.1 | 1,479,891 |
360.AX | ASX | 2025-02-25 | 23.01 | 23.049999 | 22.57 | 22.82 | 650,973 |
360.AX | ASX | 2025-02-26 | 22.4 | 22.540001 | 21.889999 | 22.32 | 1,406,854 |
360.AX | ASX | 2025-02-27 | 22.59 | 22.719999 | 21.469999 | 21.74 | 1,633,228 |
360.AX | ASX | 2025-02-28 | 23.5 | 24.16 | 22.52 | 23.299999 | 3,075,376 |
360.AX | ASX | 2025-03-03 | 24 | 24.200001 | 23 | 23.469999 | 1,327,408 |
360.AX | ASX | 2025-03-04 | 22.23 | 22.540001 | 21.540001 | 22.42 | 1,431,612 |
360.AX | ASX | 2025-03-05 | 22.4 | 22.690001 | 21.809999 | 22.4 | 1,030,745 |
360.AX | ASX | 2025-03-06 | 22.530001 | 22.74 | 22.059999 | 22.23 | 978,316 |
360.AX | ASX | 2025-03-07 | 22.059999 | 22.52 | 21.75 | 22.280001 | 983,711 |
360.AX | ASX | 2025-03-10 | 22.76 | 23.32 | 22.6 | 23 | 1,290,124 |
360.AX | ASX | 2025-03-11 | 22.030001 | 22.040001 | 20.639999 | 21 | 2,224,865 |
360.AX | ASX | 2025-03-12 | 21.4 | 21.76 | 20.84 | 21.379999 | 1,488,192 |
360.AX | ASX | 2025-03-13 | 21.5 | 21.690001 | 20.889999 | 21.16 | 1,016,350 |
360.AX | ASX | 2025-03-14 | 21.129999 | 21.16 | 20.370001 | 21 | 1,171,302 |
360.AX | ASX | 2025-03-17 | 21.34 | 21.450001 | 20.67 | 20.809999 | 1,189,583 |
360.AX | ASX | 2025-03-18 | 21.629999 | 21.629999 | 20.610001 | 21.1 | 1,628,623 |
360.AX | ASX | 2025-03-19 | 20.969999 | 21.34 | 20.65 | 21.09 | 1,728,462 |
360.AX | ASX | 2025-03-20 | 21.440001 | 22.34 | 21.4 | 21.559999 | 2,151,757 |
360.AX | ASX | 2025-03-21 | 21.65 | 21.790001 | 20.959999 | 21.290001 | 10,709,584 |
360.AX | ASX | 2025-03-24 | 20.389999 | 20.73 | 20 | 20.360001 | 1,728,043 |
360.AX | ASX | 2025-03-25 | 21.129999 | 21.860001 | 21.059999 | 21.440001 | 1,189,625 |
360.AX | ASX | 2025-03-26 | 21.700001 | 21.82 | 21.24 | 21.389999 | 987,389 |
360.AX | ASX | 2025-03-27 | 20.98 | 21 | 20.370001 | 20.719999 | 1,005,007 |
360.AX | ASX | 2025-03-28 | 20.549999 | 21.110001 | 20.52 | 20.969999 | 680,360 |
360.AX | ASX | 2025-03-31 | 20.34 | 20.34 | 19.59 | 19.809999 | 1,037,126 |
360.AX | ASX | 2025-04-01 | 20.41 | 20.66 | 19.82 | 20.110001 | 1,062,974 |
360.AX | ASX | 2025-04-02 | 20.370001 | 20.98 | 20.26 | 20.42 | 731,928 |
360.AX | ASX | 2025-04-03 | 20 | 20.18 | 19.4 | 19.969999 | 1,042,803 |
360.AX | ASX | 2025-04-04 | 18.92 | 18.969999 | 17.9 | 18.01 | 1,771,946 |
360.AX | ASX | 2025-04-07 | 15.85 | 17.219999 | 14.93 | 16.74 | 3,652,603 |
360.AX | ASX | 2025-04-08 | 17.879999 | 18.389999 | 17.700001 | 18.07 | 1,783,806 |
360.AX | ASX | 2025-04-09 | 17.25 | 17.799999 | 17.110001 | 17.24 | 1,638,415 |
360.AX | ASX | 2025-04-10 | 20.299999 | 20.59 | 18.799999 | 19.110001 | 2,151,587 |
360.AX | ASX | 2025-04-11 | 18.549999 | 18.709999 | 18.110001 | 18.639999 | 841,805 |
360.AX | ASX | 2025-04-14 | 18.65 | 19.09 | 18.059999 | 19.040001 | 966,703 |
360.AX | ASX | 2025-04-15 | 19.1 | 19.620001 | 19.01 | 19.25 | 1,001,264 |
360.AX | ASX | 2025-04-16 | 19.25 | 19.49 | 19.08 | 19.18 | 766,501 |
360.AX | ASX | 2025-04-17 | 19 | 19.799999 | 18.83 | 19.700001 | 801,065 |
360.AX | ASX | 2025-04-22 | 19.02 | 19.42 | 18.82 | 19.360001 | 595,875 |
360.AX | ASX | 2025-04-23 | 20.049999 | 20.6 | 20.01 | 20.209999 | 757,828 |
360.AX | ASX | 2025-04-24 | 20.209999 | 20.67 | 19.870001 | 20.49 | 641,118 |
360.AX | ASX | 2025-04-28 | 21 | 21.110001 | 20.610001 | 20.65 | 581,755 |
360.AX | ASX | 2025-04-29 | 20.709999 | 21.549999 | 20.700001 | 21.370001 | 940,408 |
360.AX | ASX | 2025-04-30 | 21.65 | 22.24 | 21.440001 | 21.940001 | 1,562,752 |
360.AX | ASX | 2025-05-01 | 22.309999 | 22.870001 | 22.17 | 22.629999 | 958,925 |
360.AX | ASX | 2025-05-02 | 22.4 | 23.08 | 22.07 | 22.959999 | 848,335 |
360.AX | ASX | 2025-05-05 | 23.25 | 23.379999 | 22.309999 | 22.4 | 723,275 |
360.AX | ASX | 2025-05-06 | 22.01 | 22.799999 | 22 | 22.700001 | 1,091,510 |
360.AX | ASX | 2025-05-07 | 22.700001 | 23.5 | 22.530001 | 23.24 | 1,346,412 |
360.AX | ASX | 2025-05-08 | 23.040001 | 23.49 | 23.030001 | 23.280001 | 703,158 |
360.AX | ASX | 2025-05-09 | 23.6 | 24.030001 | 23.440001 | 23.58 | 828,589 |
360.AX | ASX | 2025-05-12 | 23.610001 | 24.219999 | 23.280001 | 23.85 | 1,117,053 |
360.AX | ASX | 2025-05-13 | 26.129999 | 28.200001 | 26.049999 | 27.18 | 2,651,305 |
360.AX | ASX | 2025-05-14 | 29.77 | 30.700001 | 29.41 | 29.75 | 3,031,057 |
360.AX | ASX | 2025-05-15 | 29.85 | 30.665001 | 29.15 | 29.74 | 2,313,263 |
360.AX | ASX | 2025-05-16 | 30.200001 | 30.93 | 30 | 30.08 | 1,820,390 |
360.AX | ASX | 2025-05-19 | 30.6 | 31.290001 | 30.120001 | 30.52 | 1,849,979 |
360.AX | ASX | 2025-05-20 | 31.1 | 31.49 | 30.950001 | 31.01 | 1,055,459 |
360.AX | ASX | 2025-05-21 | 31.299999 | 32.470001 | 31.299999 | 31.549999 | 1,015,137 |
360.AX | ASX | 2025-05-22 | 31.309999 | 31.469999 | 30.879999 | 31.219999 | 1,222,457 |
360.AX | ASX | 2025-05-23 | 31.51 | 31.65 | 31.17 | 31.559999 | 1,412,605 |
360.AX | ASX | 2025-05-26 | 31.42 | 32.32 | 31.309999 | 32.130001 | 695,525 |
360.AX | ASX | 2025-05-27 | 32 | 32.279999 | 31.65 | 32.279999 | 453,376 |
360.AX | ASX | 2025-05-28 | 32.900002 | 33.040001 | 32.299999 | 32.68 | 587,638 |
360.AX | ASX | 2025-05-29 | 32.599998 | 33.650002 | 32.349998 | 33.369999 | 808,565 |
360.AX | ASX | 2025-05-30 | 32.689999 | 33.619999 | 32.490002 | 33.330002 | 1,247,609 |
360.AX | ASX | 2025-06-02 | 33.549999 | 33.59 | 32.57 | 33.139999 | 1,416,626 |
360.AX | ASX | 2025-06-03 | 32.009998 | 32.599998 | 31.450001 | 32.150002 | 1,455,352 |
360.AX | ASX | 2025-06-04 | 32.610001 | 32.93 | 32.419998 | 32.759998 | 646,959 |
360.AX | ASX | 2025-06-05 | 32.700001 | 33.529999 | 32.610001 | 33.279999 | 594,053 |
360.AX | ASX | 2025-06-06 | 33.09 | 33.299999 | 32.830002 | 33.25 | 690,002 |
360.AX | ASX | 2025-06-10 | 32.950001 | 33.07 | 32.43 | 32.849998 | 721,418 |
360.AX | ASX | 2025-06-11 | 32.119999 | 32.445 | 31.51 | 32.060001 | 966,256 |
360.AX | ASX | 2025-06-12 | 32.439999 | 32.66 | 32.07 | 32.330002 | 611,050 |
360.AX | ASX | 2025-06-13 | 32.25 | 32.27 | 31.190001 | 31.450001 | 719,019 |
360.AX | ASX | 2025-06-16 | 31.219999 | 31.98 | 31 | 31.58 | 551,481 |
360.AX | ASX | 2025-06-17 | 32.259998 | 32.299999 | 31.639999 | 31.950001 | 466,432 |
360.AX | ASX | 2025-06-18 | 32.099998 | 32.27 | 31.9 | 32.07 | 344,030 |
360.AX | ASX | 2025-06-19 | 32.169998 | 32.599998 | 31.950001 | 32.509998 | 652,769 |
360.AX | ASX | 2025-06-20 | 32.59 | 32.59 | 31.940001 | 31.940001 | 1,020,361 |
360.AX | ASX | 2025-06-23 | 31.9 | 32.150002 | 31.209999 | 32 | 504,647 |
360.AX | ASX | 2025-06-24 | 32.400002 | 32.400002 | 31.65 | 31.85 | 389,092 |
360.AX | ASX | 2025-06-25 | 31.83 | 31.9 | 31.25 | 31.4 | 358,812 |
360.AX | ASX | 2025-06-26 | 30.940001 | 31 | 30.200001 | 30.84 | 460,507 |
360.AX | ASX | 2025-06-27 | 31.23 | 31.91 | 31.200001 | 31.82 | 993,080 |
360.AX | ASX | 2025-06-30 | 31.75 | 32.779999 | 31.299999 | 32.18 | 746,128 |
360.AX | ASX | 2025-07-01 | 32.380001 | 33.810001 | 32.380001 | 33.59 | 1,256,137 |
360.AX | ASX | 2025-07-02 | 32.599998 | 33.060001 | 31.85 | 32.720001 | 964,468 |
360.AX | ASX | 2025-07-03 | 32.16 | 32.540001 | 31.77 | 32.48 | 501,655 |
360.AX | ASX | 2025-07-04 | 33 | 34.18 | 33 | 33.110001 | 460,944 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.