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 | 2025-07-07 | 33.220001 | 33.330002 | 32.75 | 33.169998 | 328,956 |
360.AX | ASX | 2025-07-08 | 32.849998 | 33.490002 | 32.360001 | 33.41 | 706,311 |
360.AX | ASX | 2025-07-09 | 33.220001 | 33.240002 | 32.630001 | 33.009998 | 414,144 |
360.AX | ASX | 2025-07-10 | 33 | 33.299999 | 32.599998 | 32.799999 | 412,263 |
360.AX | ASX | 2025-07-11 | 32.599998 | 32.799999 | 31.879999 | 32.299999 | 578,887 |
360.AX | ASX | 2025-07-14 | 32 | 32.860001 | 32 | 32.630001 | 908,904 |
360.AX | ASX | 2025-07-15 | 34.580002 | 37.77 | 34.580002 | 35.23 | 1,474,682 |
360.AX | ASX | 2025-07-16 | 35.16 | 35.43 | 34.77 | 35.41 | 500,614 |
360.AX | ASX | 2025-07-17 | 35.490002 | 36.09 | 35.400002 | 35.799999 | 705,281 |
360.AX | ASX | 2025-07-18 | 36.82 | 37.419998 | 36.389999 | 37.110001 | 542,953 |
360.AX | ASX | 2025-07-21 | 37.610001 | 37.790001 | 37.110001 | 37.52 | 796,562 |
360.AX | ASX | 2025-07-22 | 37.68 | 37.98 | 37.439999 | 37.669998 | 599,005 |
360.AX | ASX | 2025-07-23 | 37.700001 | 37.959999 | 37.32 | 37.5 | 651,032 |
360.AX | ASX | 2025-07-24 | 38.150002 | 38.580002 | 37.549999 | 37.610001 | 846,550 |
360.AX | ASX | 2025-07-25 | 38 | 38.555 | 37.939999 | 38.200001 | 543,601 |
360.AX | ASX | 2025-07-28 | 38.77 | 39.330002 | 38.639999 | 38.919998 | 763,527 |
360.AX | ASX | 2025-07-29 | 38.889999 | 39.330002 | 38.349998 | 38.98 | 401,257 |
360.AX | ASX | 2025-07-30 | 38.889999 | 39.049999 | 38.41 | 38.900002 | 762,950 |
360.AX | ASX | 2025-07-31 | 39.490002 | 40.450001 | 39.490002 | 40.16 | 721,434 |
360.AX | ASX | 2025-08-01 | 39.900002 | 40.84 | 38.650002 | 38.959999 | 750,123 |
360.AX | ASX | 2025-08-04 | 38.549999 | 38.990002 | 38.150002 | 38.93 | 389,339 |
360.AX | ASX | 2025-08-05 | 40.099998 | 40.189999 | 39.330002 | 39.43 | 402,753 |
360.AX | ASX | 2025-08-06 | 39.349998 | 39.59 | 38.75 | 39.459999 | 388,050 |
360.AX | ASX | 2025-08-07 | 39.599998 | 40.25 | 39.43 | 39.59 | 391,350 |
360.AX | ASX | 2025-08-08 | 38.799999 | 39.360001 | 37.799999 | 37.91 | 992,197 |
360.AX | ASX | 2025-08-11 | 37.560001 | 37.849998 | 36.790001 | 37.82 | 694,327 |
360.AX | ASX | 2025-08-12 | 43.240002 | 43.34 | 40 | 40.77 | 2,431,407 |
360.AX | ASX | 2025-08-13 | 43.349998 | 44 | 42.66 | 43 | 1,732,730 |
360.AX | ASX | 2025-08-14 | 44.400002 | 44.93 | 44.080002 | 44.400002 | 1,611,717 |
360.AX | ASX | 2025-08-15 | 44.080002 | 44.145 | 42.630001 | 43.34 | 786,341 |
360.AX | ASX | 2025-08-18 | 43.389999 | 44.23 | 43.389999 | 43.880001 | 590,840 |
360.AX | ASX | 2025-08-19 | 44.310001 | 45.419998 | 44.209999 | 44.560001 | 893,100 |
360.AX | ASX | 2025-08-20 | 44.299999 | 45 | 43.490002 | 43.73 | 695,154 |
360.AX | ASX | 2025-08-21 | 43.57 | 43.959999 | 43.099998 | 43.610001 | 908,966 |
360.AX | ASX | 2025-08-22 | 44.099998 | 45.060001 | 44.099998 | 45.060001 | 1,664,351 |
360.AX | ASX | 2025-08-25 | 46 | 46.66 | 45.810001 | 46.48 | 888,572 |
360.AX | ASX | 2025-08-26 | 45.799999 | 46.764999 | 45.57 | 46.32 | 967,309 |
360.AX | ASX | 2025-08-27 | 46.599998 | 46.939999 | 45.540001 | 46.259998 | 566,969 |
360.AX | ASX | 2025-08-28 | 46.299999 | 46.5 | 45.709999 | 46.200001 | 454,440 |
360.AX | ASX | 2025-08-29 | 46.07 | 46.709999 | 45.950001 | 46.5 | 689,029 |
360.AX | ASX | 2025-09-01 | 46.360001 | 46.57 | 44.689999 | 45.599998 | 1,103,990 |
360.AX | ASX | 2025-09-02 | 45.099998 | 45.57 | 44.27 | 44.939999 | 873,720 |
360.AX | ASX | 2025-09-03 | 44.259998 | 44.610001 | 43.619999 | 43.919998 | 1,130,361 |
360.AX | ASX | 2025-09-04 | 44.34 | 44.720001 | 43.91 | 44.310001 | 720,614 |
360.AX | ASX | 2025-09-05 | 45.200001 | 46.200001 | 45.009998 | 45.689999 | 729,688 |
360.AX | ASX | 2025-09-08 | 47.75 | 48.900002 | 47.75 | 48.509998 | 1,764,724 |
360.AX | ASX | 2025-09-09 | 50 | 51.200001 | 49.330002 | 49.849998 | 3,763,527 |
360.AX | ASX | 2025-09-10 | 48.950001 | 49.209999 | 48.349998 | 48.349998 | 723,294 |
360.AX | ASX | 2025-09-11 | 47.880001 | 48.73 | 47.790001 | 48.060001 | 481,417 |
360.AX | ASX | 2025-09-12 | 48.990002 | 49.68 | 48.73 | 49.34 | 489,609 |
360.AX | ASX | 2025-09-15 | 49.650002 | 50.689999 | 49.57 | 50.16 | 606,795 |
360.AX | ASX | 2025-09-16 | 50.860001 | 51.43 | 50.560001 | 51.209999 | 427,899 |
360.AX | ASX | 2025-09-17 | 50.360001 | 50.360001 | 49.400002 | 49.57 | 596,741 |
360.AX | ASX | 2025-09-18 | 50.380001 | 50.580002 | 49.799999 | 50.259998 | 411,800 |
360.AX | ASX | 2025-09-19 | 51.700001 | 52.400002 | 51.68 | 51.959999 | 1,412,553 |
360.AX | ASX | 2025-09-22 | 51.799999 | 52.27 | 51.25 | 51.560001 | 503,367 |
360.AX | ASX | 2025-09-23 | 51.599998 | 51.889999 | 50.965 | 51.150002 | 581,980 |
360.AX | ASX | 2025-09-24 | 50.669998 | 50.93 | 50.07 | 50.52 | 670,924 |
360.AX | ASX | 2025-09-25 | 49.950001 | 51.445 | 49.950001 | 50.970001 | 662,405 |
360.AX | ASX | 2025-09-26 | 52.25 | 53.290001 | 51.830002 | 52.669998 | 436,574 |
360.AX | ASX | 2025-09-29 | 52.900002 | 53.200001 | 52.16 | 52.689999 | 385,787 |
360.AX | ASX | 2025-09-30 | 53 | 53.849998 | 53 | 53.220001 | 737,244 |
360.AX | ASX | 2025-10-01 | 53.009998 | 53.610001 | 52.619999 | 53.110001 | 334,930 |
360.AX | ASX | 2025-10-02 | 53.490002 | 54 | 53.139999 | 53.799999 | 339,241 |
360.AX | ASX | 2025-10-03 | 54.049999 | 55.549999 | 54.049999 | 55.439999 | 465,136 |
360.AX | ASX | 2025-10-06 | 55.650002 | 55.869999 | 54.68 | 54.830002 | 349,827 |
360.AX | ASX | 2025-10-07 | 55.650002 | 55.709999 | 54.349998 | 54.860001 | 774,059 |
360.AX | ASX | 2025-10-08 | 53.439999 | 53.5 | 52.43 | 53.189999 | 518,295 |
360.AX | ASX | 2025-10-09 | 53.939999 | 54.279999 | 53.5 | 53.630001 | 312,816 |
360.AX | ASX | 2025-10-10 | 54.25 | 55.43 | 54.209999 | 54.380001 | 438,821 |
360.AX | ASX | 2025-10-13 | 52.490002 | 53.68 | 51.73 | 52.990002 | 950,301 |
360.AX | ASX | 2025-10-14 | 52.84 | 52.84 | 51.75 | 51.93 | 1,023,650 |
360.AX | ASX | 2025-10-15 | 51 | 51.610001 | 50.450001 | 50.91 | 735,513 |
360.AX | ASX | 2025-10-16 | 50.73 | 50.75 | 48.98 | 49.490002 | 651,691 |
360.AX | ASX | 2025-10-17 | 46.810001 | 47.360001 | 45.509998 | 45.540001 | 1,458,239 |
360.AX | ASX | 2025-10-20 | 44.75 | 46.41 | 44.73 | 46.099998 | 800,098 |
360.AX | ASX | 2025-10-21 | 45.68 | 46.490002 | 45.290001 | 45.869999 | 649,838 |
360.AX | ASX | 2025-10-22 | 45.41 | 46.23 | 45.27 | 46.09 | 508,483 |
360.AX | ASX | 2025-10-23 | 46.200001 | 47.130001 | 45.34 | 47.040001 | 563,076 |
360.AX | ASX | 2025-10-24 | 47.52 | 48.57 | 47.220001 | 47.91 | 1,152,690 |
360.AX | ASX | 2025-10-27 | 48.900002 | 50.18 | 48.724998 | 50.139999 | 1,194,948 |
360.AX | ASX | 2025-10-28 | 50.490002 | 50.73 | 48.990002 | 49.52 | 425,531 |
360.AX | ASX | 2025-10-29 | 49.220001 | 49.650002 | 48.779999 | 49.200001 | 270,713 |
360.AX | ASX | 2025-10-30 | 50 | 50 | 48.919998 | 49.099998 | 593,842 |
360.AX | ASX | 2025-10-31 | 49 | 49.959999 | 48.959999 | 49.759998 | 772,974 |
360.AX | ASX | 2025-11-03 | 50 | 51.360001 | 50 | 51.360001 | 507,005 |
360.AX | ASX | 2025-11-04 | 50.919998 | 51.32 | 50.25 | 50.759998 | 617,755 |
360.AX | ASX | 2025-11-05 | 49.299999 | 49.66 | 47.884998 | 48.529999 | 676,531 |
360.AX | ASX | 2025-11-06 | 49.490002 | 49.779999 | 48.310001 | 48.360001 | 458,087 |
360.AX | ASX | 2025-11-07 | 47.349998 | 47.639999 | 46.439999 | 46.639999 | 582,075 |
360.AX | ASX | 2025-11-10 | 47.599998 | 48.389999 | 47.52 | 48.32 | 392,823 |
360.AX | ASX | 2025-11-11 | 50.189999 | 50.790001 | 42.799999 | 45.799999 | 2,539,326 |
360.AX | ASX | 2025-11-12 | 39.5 | 41.990002 | 38.630001 | 39.810001 | 5,127,664 |
360.AX | ASX | 2025-11-13 | 39.950001 | 40.330002 | 38.5 | 39.779999 | 2,474,143 |
360.AX | ASX | 2025-11-14 | 36.990002 | 38.009998 | 36.380001 | 37.119999 | 2,396,509 |
360.AX | ASX | 2025-11-17 | 36.299999 | 36.830002 | 35.73 | 36.830002 | 1,900,645 |
360.AX | ASX | 2025-11-18 | 35.48 | 35.830002 | 35.110001 | 35.27 | 2,475,050 |
360.AX | ASX | 2025-11-19 | 34.549999 | 35.16 | 34.02 | 35 | 2,523,701 |
360.AX | ASX | 2025-11-20 | 36.279999 | 37.25 | 36.07 | 36.470001 | 2,761,363 |
360.AX | ASX | 2025-11-21 | 35.330002 | 36.700001 | 35 | 36.509998 | 1,581,379 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.