ASX:CORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.77	11.78	11.71	11.73	11.73	-0.42%	34,641
Oct 29, 2026	11.78	11.78	11.74	11.78	11.78	-0.25%	10,814
Oct 28, 2026	11.81	11.81	11.81	11.81	11.81	0.25%	846
Oct 27, 2026	11.78	11.78	11.78	11.78	11.78	0.68%	1,260
Oct 26, 2026	11.71	11.72	11.68	11.70	11.70	-0.59%	35,429
Oct 23, 2026	11.74	11.77	11.73	11.77	11.77	-0.68%	94,816
Oct 22, 2026	11.85	11.86	11.85	11.85	11.85	-0.34%	37,087
Oct 21, 2026	11.90	11.90	11.88	11.89	11.89	0.17%	58,309
Oct 20, 2026	11.87	11.89	11.87	11.87	11.87	-0.75%	8,472
Oct 19, 2026	11.93	11.96	11.93	11.96	11.96	-0.83%	78,987
Oct 16, 2026	12.07	12.07	12.06	12.06	12.06	1.34%	10,691
Oct 15, 2026	11.91	11.93	11.90	11.90	11.90	-1.16%	19,292
Oct 14, 2026	12.06	12.06	12.04	12.04	12.04	-0.25%	7,161
Oct 13, 2026	12.10	12.10	12.04	12.07	12.07	-0.33%	74,720
Oct 12, 2026	12.07	12.11	12.07	12.11	12.11	0.67%	9,919
Oct 9, 2026	12.05	12.05	12.03	12.03	12.03	-0.41%	37,575
Oct 8, 2026	12.09	12.09	12.08	12.08	12.08	-0.33%	4,974
Oct 7, 2026	12.14	12.14	12.12	12.12	12.12	0.25%	24,895
Oct 6, 2026	12.10	12.10	12.06	12.09	12.09	0.25%	26,526
Oct 5, 2026	12.07	12.08	12.05	12.06	12.06	0.58%	18,875
Oct 2, 2026	12.00	12.01	11.99	11.99	11.99	-0.17%	21,602
Oct 1, 2026	12.01	12.01	12.00	12.01	12.01	-0.08%	4,608
Sep 30, 2026	12.02	12.02	12.02	12.02	12.02	0.75%	838
Sep 29, 2026	11.90	11.93	11.87	11.93	11.93	-0.08%	48,103
Sep 28, 2026	11.99	11.99	11.94	11.94	11.94	0.67%	3,750
Sep 24, 2026	11.91	11.91	11.86	11.86	11.86	-0.42%	17,025
Sep 23, 2026	11.90	11.91	11.89	11.91	11.91	0.08%	22,865
Sep 22, 2026	11.89	11.90	11.89	11.90	11.90	1.36%	5,454
Sep 21, 2026	11.71	11.74	11.71	11.74	11.74	0.26%	14,375
Sep 18, 2026	11.71	11.71	11.71	11.71	11.71	0.52%	2,132
Sep 17, 2026	11.68	11.68	11.65	11.65	11.65	0.17%	8,570
Sep 16, 2026	11.63	11.63	11.63	11.63	11.63	-0.17%	6,876
Sep 15, 2026	11.65	11.65	11.65	11.65	11.65	0.09%	12,005
Sep 14, 2026	11.65	11.65	11.64	11.64	11.64	0.34%	6,680
Sep 11, 2026	11.58	11.60	11.58	11.60	11.60	-	25,143
Sep 10, 2026	11.59	11.60	11.59	11.60	11.60	-0.26%	17,654
Sep 9, 2026	11.63	11.64	11.63	11.63	11.63	-0.43%	15,904
Sep 8, 2026	11.68	11.68	11.68	11.68	11.68	0.09%	8,480
Sep 7, 2026	11.67	11.67	11.67	11.67	11.67	-0.26%	31,652
Sep 4, 2026	11.74	11.74	11.70	11.70	11.70	0.17%	20,785
Sep 3, 2026	11.69	11.69	11.67	11.68	11.68	0.34%	43,026
Sep 2, 2026	11.64	11.64	11.63	11.64	11.64	-0.51%	13,616
Sep 1, 2026	11.70	11.72	11.70	11.70	11.70	-	29,507
Aug 31, 2026	11.72	11.72	11.70	11.70	11.70	-0.26%	14,950
Aug 28, 2026	11.72	11.73	11.72	11.73	11.73	-	27,345
Aug 27, 2026	11.74	11.74	11.73	11.73	11.73	0.34%	6,468
Aug 26, 2026	11.71	11.71	11.69	11.69	11.69	-0.09%	26,919
Aug 24, 2026	11.73	11.73	11.70	11.70	11.70	-0.17%	48,328
Aug 21, 2026	11.74	11.74	11.72	11.72	11.72	-1.01%	34,649
Aug 20, 2026	11.82	11.85	11.82	11.84	11.84	-0.17%	61,214