ASX:CORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	11.70	11.72	11.70	11.71	-	0.09%	19,777
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
Aug 19, 2026	11.85	11.87	11.85	11.86	11.86	-0.17%	40,355
Aug 18, 2026	11.93	11.93	11.86	11.88	11.88	-0.83%	20,994
Aug 17, 2026	11.99	12.00	11.98	11.98	11.98	-0.66%	71,531
Aug 14, 2026	12.06	12.07	12.06	12.06	12.06	0.17%	27,921
Aug 13, 2026	12.01	12.06	12.00	12.04	12.04	0.50%	119,372
Aug 12, 2026	11.96	11.99	11.96	11.98	11.98	-0.17%	125,256
Aug 11, 2026	11.99	12.00	11.99	12.00	12.00	-0.08%	13,915
Aug 10, 2026	11.98	12.01	11.98	12.01	12.01	0.25%	20,946
Aug 7, 2026	11.97	11.98	11.97	11.98	11.98	0.25%	13,358
Aug 6, 2026	11.96	11.96	11.95	11.95	11.95	-0.50%	6,283
Aug 5, 2026	11.97	12.01	11.97	12.01	12.01	1.44%	26,635
Aug 4, 2026	11.85	11.85	11.83	11.84	11.84	1.37%	39,496
Aug 3, 2026	11.68	11.69	11.67	11.68	11.68	0.17%	47,261
Jul 31, 2026	11.63	11.66	11.62	11.66	11.66	0.78%	19,187
Jul 30, 2026	11.56	11.57	11.56	11.57	11.57	-0.77%	16,435
Jul 29, 2026	11.68	11.68	11.63	11.66	11.66	0.60%	47,683
Jul 28, 2026	11.62	11.62	11.56	11.59	11.59	-0.60%	44,360
Jul 27, 2026	11.66	11.66	11.66	11.66	11.66	0.43%	25,750
Jul 24, 2026	11.64	11.64	11.60	11.61	11.61	-0.43%	28,186
Jul 23, 2026	11.69	11.70	11.66	11.66	11.66	-0.34%	56,807
Jul 22, 2026	11.80	11.80	11.69	11.70	11.70	0.78%	52,470
Jul 21, 2026	11.56	11.61	11.56	11.61	11.61	-0.09%	32,051
Jul 20, 2026	11.66	11.66	11.62	11.62	11.62	-0.09%	4,145
Jul 17, 2026	11.69	11.69	11.63	11.63	11.63	-1.27%	3,674
Jul 16, 2026	11.79	11.80	11.78	11.78	11.78	-0.25%	12,680
Jul 15, 2026	11.81	11.81	11.80	11.81	11.81	0.08%	7,562
Jul 14, 2026	11.79	11.80	11.77	11.80	11.80	-	7,467
Jul 13, 2026	11.86	11.86	11.80	11.80	11.80	-0.17%	62,849
Jul 10, 2026	11.84	11.85	11.82	11.82	11.82	0.34%	17,479
Jul 9, 2026	11.76	11.78	11.76	11.78	11.78	-0.08%	26,195
Jul 8, 2026	11.81	11.81	11.79	11.79	11.79	-0.34%	45,570
Jul 7, 2026	11.85	11.85	11.83	11.83	11.83	-0.34%	17,174
Jul 6, 2026	11.87	11.87	11.87	11.87	11.87	0.34%	4,000
Jul 3, 2026	11.92	11.92	11.82	11.83	11.83	-0.59%	70,955
Jul 2, 2026	11.92	11.92	11.90	11.90	11.90	-0.34%	45,751
Jul 1, 2026	11.95	11.96	11.92	11.94	11.94	0.25%	38,075
Jun 30, 2026	11.99	11.99	11.99	11.99	11.91	0.84%	833
Jun 29, 2026	11.89	11.89	11.89	11.89	11.81	0.93%	2,093
Jun 26, 2026	11.82	11.82	11.78	11.78	11.70	-1.01%	11,679
Jun 25, 2026	11.90	11.90	11.90	11.90	11.82	0.68%	5,885
Jun 24, 2026	11.81	11.82	11.81	11.82	11.74	-	33,723
Jun 23, 2026	11.86	11.87	11.82	11.82	11.74	-0.17%	15,629