ASX:CORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.33	11.33	11.32	11.32	11.32	0.09%	19,876
Dec 4, 2025	11.34	11.34	11.31	11.31	11.31	-0.44%	1,885
Dec 3, 2025	11.37	11.37	11.35	11.36	11.36	-	11,247
Dec 2, 2025	11.38	11.39	11.36	11.36	11.36	0.44%	13,784
Dec 1, 2025	11.41	11.41	11.31	11.31	11.31	-0.62%	70,757
Nov 28, 2025	11.37	11.38	11.37	11.38	11.38	-0.18%	27,525
Nov 27, 2025	11.44	11.44	11.40	11.40	11.40	0.09%	21,922
Nov 26, 2025	11.39	11.42	11.39	11.39	11.39	0.62%	39,987
Nov 25, 2025	11.32	11.32	11.32	11.32	11.32	0.89%	6,910
Nov 24, 2025	11.23	11.23	11.21	11.22	11.22	0.90%	29,188
Nov 21, 2025	11.15	11.15	11.03	11.12	11.12	-1.85%	93,656
Nov 20, 2025	11.27	11.33	11.24	11.33	11.33	1.71%	56,310
Nov 19, 2025	11.13	11.14	11.10	11.14	11.14	-0.54%	30,363
Nov 18, 2025	11.24	11.24	11.20	11.20	11.20	-1.23%	20,623
Nov 17, 2025	11.31	11.34	11.31	11.34	11.34	0.62%	20,488
Nov 14, 2025	11.30	11.31	11.27	11.27	11.27	-1.49%	24,440
Nov 13, 2025	11.44	11.44	11.42	11.44	11.44	-0.26%	19,670
Nov 12, 2025	11.45	11.47	11.45	11.47	11.47	0.44%	15,900
Nov 11, 2025	11.39	11.42	11.39	11.42	11.42	0.88%	35,065
Nov 10, 2025	11.34	11.34	11.32	11.32	11.32	0.44%	14,197
Nov 7, 2025	11.28	11.29	11.26	11.27	11.27	-0.53%	39,272
Nov 6, 2025	11.33	11.34	11.32	11.33	11.33	0.09%	76,872
Nov 5, 2025	11.31	11.32	11.31	11.32	11.32	-0.35%	5,744
Nov 4, 2025	11.36	11.36	11.36	11.36	11.36	-0.53%	33,085
Nov 3, 2025	11.42	11.42	11.42	11.42	11.42	-0.26%	1,313
Oct 31, 2025	11.45	11.45	11.43	11.45	11.45	0.70%	17,435
Oct 30, 2025	11.39	11.41	11.37	11.37	11.37	-0.35%	37,299
Oct 29, 2025	11.39	11.41	11.39	11.41	11.41	0.09%	13,165
Oct 28, 2025	11.40	11.41	11.40	11.40	11.40	0.26%	27,198
Oct 27, 2025	11.37	11.37	11.37	11.37	11.37	0.71%	5,279
Oct 24, 2025	11.29	11.29	11.29	11.29	11.29	0.27%	29,680
Oct 23, 2025	11.22	11.26	11.22	11.26	11.26	-0.27%	31,035
Oct 22, 2025	11.29	11.29	11.29	11.29	11.29	0.18%	3,540
Oct 21, 2025	11.27	11.27	11.27	11.27	11.27	0.45%	4,900
Oct 20, 2025	11.20	11.22	11.18	11.22	11.22	0.63%	29,818
Oct 17, 2025	11.12	11.15	11.12	11.15	11.15	-0.09%	48,839
Oct 15, 2025	11.17	11.17	11.15	11.16	11.16	0.09%	28,231
Oct 14, 2025	11.11	11.15	11.11	11.15	11.15	0.90%	25,822
Oct 13, 2025	11.03	11.05	11.03	11.05	11.05	-0.99%	28,771
Oct 10, 2025	11.15	11.16	11.15	11.16	11.16	0.18%	17,948
Oct 9, 2025	11.17	11.17	11.14	11.14	11.14	-	13,452
Oct 8, 2025	11.13	11.14	11.13	11.14	11.14	0.91%	31,433
Oct 7, 2025	11.08	11.08	11.04	11.04	11.04	-0.18%	20,020
Oct 2, 2025	11.06	11.06	11.06	11.06	11.06	0.73%	19,091
Oct 1, 2025	10.97	10.98	10.97	10.98	10.98	0.27%	42,900
Sep 30, 2025	10.94	10.95	10.94	10.95	10.95	-0.45%	11,635
Sep 29, 2025	11.01	11.01	11.00	11.00	11.00	0.73%	16,386
Sep 25, 2025	10.98	10.98	10.92	10.92	10.92	-0.36%	73,090
Sep 24, 2025	11.03	11.03	10.96	10.96	10.96	-0.90%	29,718
Sep 23, 2025	11.05	11.06	11.05	11.06	11.06	0.73%	46,602