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 | 2025-11-24 | 37.610001 | 39.299999 | 37.349998 | 39.099998 | 1,907,548 |
360.AX | ASX | 2025-11-25 | 42 | 42 | 40.970001 | 41.669998 | 2,171,461 |
360.AX | ASX | 2025-11-26 | 41.18 | 41.279999 | 39.810001 | 39.84 | 1,797,200 |
360.AX | ASX | 2025-11-27 | 40.84 | 41.470001 | 39.389999 | 39.389999 | 1,463,302 |
360.AX | ASX | 2025-11-28 | 39.23 | 40.66 | 39.23 | 40.43 | 997,625 |
360.AX | ASX | 2025-12-01 | 39.73 | 40.049999 | 39.099998 | 39.349998 | 665,276 |
360.AX | ASX | 2025-12-02 | 38.830002 | 39.040001 | 38.259998 | 38.310001 | 598,041 |
360.AX | ASX | 2025-12-03 | 38 | 38.310001 | 37.400002 | 37.470001 | 1,104,702 |
360.AX | ASX | 2025-12-04 | 37.400002 | 38.310001 | 37.400002 | 37.869999 | 787,861 |
360.AX | ASX | 2025-12-05 | 38.450001 | 39.790001 | 38.169998 | 39.34 | 743,501 |
360.AX | ASX | 2025-12-08 | 38.139999 | 38.41 | 36.84 | 37.830002 | 1,249,218 |
360.AX | ASX | 2025-12-09 | 36.830002 | 37.259998 | 36.080002 | 36.360001 | 886,938 |
360.AX | ASX | 2025-12-10 | 36.779999 | 37.66 | 35.720001 | 35.720001 | 1,001,960 |
360.AX | ASX | 2025-12-11 | 35.290001 | 35.48 | 34.349998 | 34.919998 | 2,201,518 |
360.AX | ASX | 2025-12-12 | 34.919998 | 35.07 | 34.5 | 34.830002 | 803,620 |
360.AX | ASX | 2025-12-15 | 34.349998 | 34.889999 | 34.259998 | 34.700001 | 814,115 |
360.AX | ASX | 2025-12-16 | 32.580002 | 33.02 | 32.200001 | 32.709999 | 2,925,780 |
360.AX | ASX | 2025-12-17 | 32.25 | 32.59 | 31.855 | 32.369999 | 1,231,592 |
360.AX | ASX | 2025-12-18 | 30.959999 | 32.52 | 30.57 | 32.18 | 2,307,277 |
360.AX | ASX | 2025-12-19 | 32.52 | 33.040001 | 32.18 | 33 | 8,458,943 |
360.AX | ASX | 2025-12-22 | 32.889999 | 33.060001 | 32.439999 | 33.040001 | 850,869 |
360.AX | ASX | 2025-12-23 | 33.16 | 33.82 | 32.830002 | 33.75 | 1,036,785 |
360.AX | ASX | 2025-12-24 | 33.75 | 33.869999 | 33.130001 | 33.220001 | 313,073 |
360.AX | ASX | 2025-12-29 | 33.299999 | 33.299999 | 32.959999 | 33.18 | 446,028 |
360.AX | ASX | 2025-12-30 | 33.150002 | 33.880001 | 33.080002 | 33.700001 | 418,098 |
360.AX | ASX | 2025-12-31 | 33.34 | 33.82 | 33.279999 | 33.529999 | 388,908 |
360.AX | ASX | 2026-01-02 | 32.220001 | 32.639999 | 32.009998 | 32.459999 | 759,310 |
360.AX | ASX | 2026-01-05 | 32.299999 | 32.580002 | 31.799999 | 31.969999 | 430,993 |
360.AX | ASX | 2026-01-06 | 31.74 | 31.969999 | 30.959999 | 31 | 1,071,161 |
360.AX | ASX | 2026-01-07 | 31.5 | 32.080002 | 31.48 | 31.549999 | 498,808 |
360.AX | ASX | 2026-01-08 | 32.349998 | 32.790001 | 32.040001 | 32.790001 | 642,786 |
360.AX | ASX | 2026-01-09 | 32.66 | 32.689999 | 32.290001 | 32.349998 | 651,759 |
360.AX | ASX | 2026-01-12 | 32.889999 | 32.93 | 31.639999 | 31.639999 | 457,571 |
360.AX | ASX | 2026-01-13 | 31.18 | 31.18 | 30.57 | 30.67 | 894,167 |
360.AX | ASX | 2026-01-14 | 30.700001 | 30.959999 | 30.299999 | 30.299999 | 613,098 |
360.AX | ASX | 2026-01-15 | 29.809999 | 29.860001 | 28.629999 | 28.75 | 1,446,378 |
360.AX | ASX | 2026-01-16 | 29.35 | 29.969999 | 29.040001 | 29.23 | 932,671 |
360.AX | ASX | 2026-01-19 | 28.52 | 28.525 | 26.76 | 27.040001 | 1,644,634 |
360.AX | ASX | 2026-01-20 | 27.040001 | 27.16 | 26.82 | 26.969999 | 927,957 |
360.AX | ASX | 2026-01-21 | 26.799999 | 27.15 | 26.23 | 26.68 | 812,316 |
360.AX | ASX | 2026-01-22 | 26.33 | 26.549999 | 25.799999 | 26.530001 | 870,348 |
360.AX | ASX | 2026-01-23 | 32.310001 | 34.630001 | 32.310001 | 33.790001 | 3,717,853 |
360.AX | ASX | 2026-01-27 | 31.5 | 31.74 | 30.33 | 30.870001 | 2,071,898 |
360.AX | ASX | 2026-01-28 | 29.450001 | 29.450001 | 28.52 | 28.52 | 1,245,995 |
360.AX | ASX | 2026-01-29 | 29.15 | 29.66 | 28.75 | 28.969999 | 1,021,374 |
360.AX | ASX | 2026-01-30 | 27.809999 | 28.110001 | 27.42 | 27.42 | 991,737 |
360.AX | ASX | 2026-02-02 | 27.15 | 27.889999 | 26.76 | 27.52 | 688,026 |
360.AX | ASX | 2026-02-03 | 27.959999 | 29.1 | 27.59 | 28.639999 | 1,090,497 |
360.AX | ASX | 2026-02-04 | 28.5 | 28.629999 | 26.74 | 26.940001 | 1,814,598 |
360.AX | ASX | 2026-02-05 | 25.959999 | 26.879999 | 25.6 | 25.870001 | 1,503,962 |
360.AX | ASX | 2026-02-06 | 24.99 | 25.15 | 23.82 | 24.98 | 1,768,220 |
360.AX | ASX | 2026-02-09 | 26.08 | 26.65 | 25.555 | 25.74 | 709,311 |
360.AX | ASX | 2026-02-10 | 26.15 | 26.549999 | 25.940001 | 26.51 | 766,479 |
360.AX | ASX | 2026-02-11 | 26.950001 | 27.07 | 26.41 | 26.709999 | 617,941 |
360.AX | ASX | 2026-02-12 | 24.799999 | 25.4 | 24.42 | 24.49 | 1,522,048 |
360.AX | ASX | 2026-02-13 | 23.700001 | 23.700001 | 21.780001 | 22.02 | 3,456,307 |
360.AX | ASX | 2026-02-16 | 23.4 | 23.700001 | 23.02 | 23.51 | 942,795 |
360.AX | ASX | 2026-02-17 | 23.799999 | 23.92 | 22.92 | 23.360001 | 462,138 |
360.AX | ASX | 2026-02-18 | 23.59 | 23.84 | 23.120001 | 23.73 | 634,004 |
360.AX | ASX | 2026-02-19 | 24.200001 | 24.25 | 23.475 | 24.24 | 702,721 |
360.AX | ASX | 2026-02-20 | 23.9 | 24.01 | 23.26 | 23.84 | 334,855 |
360.AX | ASX | 2026-02-23 | 23.280001 | 23.549999 | 22.75 | 22.75 | 630,874 |
360.AX | ASX | 2026-02-24 | 21.85 | 22.16 | 21.610001 | 21.76 | 1,253,555 |
360.AX | ASX | 2026-02-25 | 22.74 | 23.48 | 22.74 | 23.059999 | 761,236 |
360.AX | ASX | 2026-02-26 | 23.549999 | 24.01 | 23.450001 | 24.01 | 1,013,246 |
360.AX | ASX | 2026-02-27 | 25.139999 | 25.67 | 24.459999 | 24.57 | 1,318,835 |
360.AX | ASX | 2026-03-02 | 24.379999 | 24.75 | 23.799999 | 24.719999 | 690,710 |
360.AX | ASX | 2026-03-03 | 27.959999 | 28.450001 | 20.299999 | 20.360001 | 3,693,762 |
360.AX | ASX | 2026-03-04 | 20.6 | 21.34 | 20.25 | 20.379999 | 2,713,404 |
360.AX | ASX | 2026-03-05 | 21.15 | 21.58 | 20.83 | 21.540001 | 1,368,826 |
360.AX | ASX | 2026-03-06 | 21.09 | 22.129999 | 21.030001 | 21.870001 | 1,503,834 |
360.AX | ASX | 2026-03-09 | 21.1 | 21.18 | 20.360001 | 20.4 | 1,367,207 |
360.AX | ASX | 2026-03-10 | 22.049999 | 22.74 | 21.99 | 22.51 | 1,522,345 |
360.AX | ASX | 2026-03-11 | 21.4 | 21.700001 | 20.860001 | 21.42 | 1,254,786 |
360.AX | ASX | 2026-03-12 | 20.9 | 20.9 | 20.33 | 20.389999 | 1,627,253 |
360.AX | ASX | 2026-03-13 | 19.65 | 19.950001 | 19.32 | 19.780001 | 1,010,124 |
360.AX | ASX | 2026-03-16 | 19.73 | 19.92 | 19.24 | 19.389999 | 733,977 |
360.AX | ASX | 2026-03-17 | 19.389999 | 19.440001 | 18.700001 | 18.940001 | 1,386,641 |
360.AX | ASX | 2026-03-18 | 19.5 | 19.65 | 19.190001 | 19.48 | 795,869 |
360.AX | ASX | 2026-03-19 | 19.02 | 19.17 | 18.450001 | 18.969999 | 1,326,234 |
360.AX | ASX | 2026-03-20 | 18.65 | 18.674999 | 18.08 | 18.08 | 1,431,554 |
360.AX | ASX | 2026-03-23 | 18.799999 | 18.83 | 18.129999 | 18.809999 | 1,730,617 |
360.AX | ASX | 2026-03-24 | 19.879999 | 20.07 | 19.18 | 19.42 | 1,452,852 |
360.AX | ASX | 2026-03-25 | 19.280001 | 20 | 19.280001 | 19.6 | 1,240,353 |
360.AX | ASX | 2026-03-26 | 19.309999 | 19.51 | 18.799999 | 18.98 | 728,155 |
360.AX | ASX | 2026-03-27 | 19 | 19.52 | 19 | 19.290001 | 701,951 |
360.AX | ASX | 2026-03-30 | 18.75 | 18.75 | 18.030001 | 18.139999 | 2,151,003 |
360.AX | ASX | 2026-03-31 | 18.139999 | 18.940001 | 17.809999 | 18.77 | 1,891,152 |
360.AX | ASX | 2026-04-01 | 19.799999 | 20.155001 | 19.58 | 19.870001 | 1,333,429 |
360.AX | ASX | 2026-04-02 | 19.719999 | 19.77 | 18.42 | 18.700001 | 1,091,151 |
360.AX | ASX | 2026-04-07 | 19 | 19.66 | 19 | 19.360001 | 612,119 |
360.AX | ASX | 2026-04-08 | 20.33 | 22.07 | 20.299999 | 21.66 | 1,534,172 |
360.AX | ASX | 2026-04-09 | 20.67 | 20.67 | 19.950001 | 20.139999 | 2,735,001 |
360.AX | ASX | 2026-04-10 | 19.58 | 19.91 | 19.309999 | 19.48 | 1,886,112 |
360.AX | ASX | 2026-04-13 | 17.889999 | 18.110001 | 16.9 | 17.91 | 1,519,139 |
360.AX | ASX | 2026-04-14 | 18.91 | 18.93 | 18.280001 | 18.58 | 875,314 |
360.AX | ASX | 2026-04-15 | 18.860001 | 19.120001 | 18.790001 | 18.950001 | 638,130 |
360.AX | ASX | 2026-04-16 | 20.01 | 21.33 | 20.01 | 21.309999 | 2,744,140 |
360.AX | ASX | 2026-04-17 | 21.629999 | 22.049999 | 21.209999 | 21.35 | 820,219 |
360.AX | ASX | 2026-04-20 | 22.01 | 22.91 | 21.91 | 22.48 | 1,070,710 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.