Auswide Bank Ltd (ASX:ABA)
Australia · Delayed Price · Currency is AUD 5.11
0.00 (0.00%)
Inactive · Last trade price on Feb 10, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Feb 20, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Feb 19, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Feb 18, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Feb 17, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Feb 14, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Feb 13, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Feb 12, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 31,080 |
| Feb 11, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 44,223 |
| Feb 10, 2025 | 5.10 | 5.18 | 5.09 | 5.11 | 5.11 | 0.79% | 149,099 |
| Feb 7, 2025 | 5.08 | 5.10 | 5.06 | 5.07 | 5.07 | 1.40% | 78,967 |
| Feb 6, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 136,685 |
| Feb 5, 2025 | 4.95 | 5.05 | 4.94 | 5.05 | 5.05 | 2.02% | 81,931 |
| Feb 4, 2025 | 4.89 | 4.97 | 4.89 | 4.95 | 4.95 | 1.02% | 75,570 |
| Feb 3, 2025 | 5.05 | 5.05 | 4.85 | 4.90 | 4.90 | -2.97% | 19,633 |
| Jan 31, 2025 | 4.89 | 5.05 | 4.85 | 5.05 | 5.05 | 3.27% | 156,861 |
| Jan 30, 2025 | 4.86 | 4.89 | 4.84 | 4.89 | 4.89 | - | 13,066 |
| Jan 29, 2025 | 4.84 | 4.89 | 4.76 | 4.89 | 4.89 | 1.66% | 21,288 |
| Jan 28, 2025 | 4.87 | 4.87 | 4.78 | 4.81 | 4.81 | -1.23% | 10,614 |
| Jan 24, 2025 | 4.85 | 4.87 | 4.80 | 4.87 | 4.87 | -0.41% | 58 |
| Jan 23, 2025 | 4.86 | 4.89 | 4.80 | 4.89 | 4.89 | 0.82% | 23,594 |
| Jan 22, 2025 | 4.85 | 4.89 | 4.80 | 4.85 | 4.85 | -0.21% | 53,039 |
| Jan 21, 2025 | 4.85 | 4.86 | 4.81 | 4.86 | 4.86 | 2.32% | 14,390 |
| Jan 20, 2025 | 4.81 | 4.88 | 4.75 | 4.75 | 4.75 | -1.45% | 15,724 |
| Jan 17, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 1.47% | 19,290 |
| Jan 16, 2025 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | -1.25% | 23,546 |
| Jan 15, 2025 | 4.70 | 4.81 | 4.70 | 4.81 | 4.81 | 3.89% | 63,738 |
| Jan 14, 2025 | 4.74 | 4.77 | 4.63 | 4.63 | 4.63 | - | 31,394 |
| Jan 13, 2025 | 4.77 | 4.79 | 4.63 | 4.63 | 4.63 | -2.94% | 27,927 |
| Jan 10, 2025 | 4.87 | 4.87 | 4.75 | 4.77 | 4.77 | -2.05% | 34,346 |
| Jan 9, 2025 | 4.85 | 4.87 | 4.76 | 4.87 | 4.87 | 2.53% | 9,936 |
| Jan 8, 2025 | 4.70 | 4.87 | 4.70 | 4.75 | 4.75 | 1.06% | 76,720 |
| Jan 7, 2025 | 4.78 | 4.84 | 4.70 | 4.70 | 4.70 | 0.64% | 45,059 |
| Jan 6, 2025 | 4.83 | 4.88 | 4.67 | 4.67 | 4.67 | -3.51% | 32,652 |
| Jan 3, 2025 | 4.84 | 4.85 | 4.77 | 4.84 | 4.84 | 1.47% | 9,031 |
| Jan 2, 2025 | 4.85 | 4.88 | 4.77 | 4.77 | 4.77 | -1.65% | 18,400 |
| Dec 31, 2024 | 4.83 | 4.88 | 4.83 | 4.85 | 4.85 | 0.62% | 19,968 |
| Dec 30, 2024 | 4.81 | 4.86 | 4.70 | 4.82 | 4.82 | 2.55% | 40,284 |
| Dec 27, 2024 | 4.95 | 4.95 | 4.70 | 4.70 | 4.70 | -5.05% | 30,029 |
| Dec 24, 2024 | 4.67 | 4.97 | 4.67 | 4.95 | 4.95 | 6.00% | 3,966 |
| Dec 23, 2024 | 4.73 | 4.93 | 4.67 | 4.67 | 4.67 | -1.27% | 94,630 |
| Dec 20, 2024 | 4.68 | 4.73 | 4.67 | 4.73 | 4.73 | 2.16% | 67,843 |
| Dec 19, 2024 | 4.53 | 4.75 | 4.53 | 4.63 | 4.63 | 2.21% | 77,948 |
| Dec 18, 2024 | 4.57 | 4.57 | 4.52 | 4.53 | 4.53 | - | 22,752 |
| Dec 17, 2024 | 4.38 | 4.57 | 4.38 | 4.53 | 4.53 | 1.57% | 121,054 |
| Dec 16, 2024 | 4.34 | 4.48 | 4.34 | 4.46 | 4.46 | 0.90% | 22,240 |
| Dec 13, 2024 | 4.40 | 4.45 | 4.33 | 4.42 | 4.42 | 0.68% | 60,723 |
| Dec 12, 2024 | 4.22 | 4.43 | 4.22 | 4.39 | 4.39 | 4.03% | 70,470 |
| Dec 11, 2024 | 4.11 | 4.44 | 4.10 | 4.22 | 4.22 | 3.69% | 76,909 |
| Dec 10, 2024 | 4.40 | 4.48 | 4.07 | 4.07 | 4.07 | -7.50% | 13,541 |