ASE Technology Holding Co., Ltd. (ASX) stock
ASXNYSESemiconductors & Related DevicesFiscal year ends December 31
$39.50−5.05 (-11.34%)
Close on Oct 30, 2026Market cap $87.83BP/E 73.4Yield –
Price history
ASE Technology share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.50
-11.34% on the day
52-week range
$13.35 – $47.93
-17.6% from the high
Change over 52 weeks
+162.6%
From $15.04 on Oct 30, 2025
Average volume
8.39M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $38.90 | $44.73 | $38.42 | $39.50 | +2.09% | 53,544,318 |
| Oct 19, 2026 | $41.45 | $42.77 | $37.28 | $38.69 | -2.12% | 39,937,659 |
| Oct 12, 2026 | $47.25 | $47.83 | $39.42 | $39.53 | -14.86% | 47,334,900 |
| Oct 5, 2026 | $46.85 | $47.64 | $44.30 | $46.43 | -2.15% | 26,461,054 |
| Sep 28, 2026 | $44.13 | $47.93 | $42.62 | $47.45 | +7.09% | 35,585,713 |
| Sep 21, 2026 | $42.74 | $45.24 | $42.21 | $44.31 | +6.44% | 26,517,820 |
| Sep 14, 2026 | $37.41 | $41.63 | $36.68 | $41.63 | +5.47% | 46,409,887 |
| Sep 8, 2026 | $39.24 | $41.37 | $39.07 | $39.47 | +5.23% | 25,924,948 |
| Aug 31, 2026 | $37.00 | $38.20 | $36.24 | $37.51 | -0.71% | 27,352,626 |
| Aug 24, 2026 | $36.60 | $39.07 | $35.78 | $37.78 | +3.48% | 27,977,707 |
| Aug 17, 2026 | $38.95 | $40.29 | $35.42 | $36.51 | -7.66% | 38,529,599 |
| Aug 10, 2026 | $39.05 | $40.31 | $37.53 | $39.54 | +5.75% | 32,048,370 |
| Aug 3, 2026 | $35.77 | $38.87 | $35.05 | $37.39 | +6.31% | 40,578,555 |
| Jul 27, 2026 | $37.50 | $37.81 | $31.12 | $35.17 | -4.53% | 56,496,974 |
| Jul 20, 2026 | $37.76 | $40.81 | $36.22 | $36.84 | -4.09% | 38,281,970 |
| Jul 13, 2026 | $41.50 | $42.08 | $36.28 | $38.41 | -9.96% | 50,185,442 |
| Jul 6, 2026 | $43.16 | $45.27 | $38.81 | $42.66 | +1.89% | 52,793,926 |
| Jun 29, 2026 | $39.88 | $45.52 | $38.51 | $41.87 | +4.13% | 59,151,960 |
| Jun 22, 2026 | $43.03 | $44.47 | $39.35 | $40.21 | -0.86% | 73,010,860 |
| Jun 15, 2026 | $38.25 | $40.87 | $36.62 | $40.56 | +6.40% | 48,318,429 |
| Jun 8, 2026 | $35.48 | $38.56 | $32.73 | $38.12 | +12.02% | 67,264,451 |
| Jun 1, 2026 | $38.15 | $40.47 | $33.70 | $34.03 | -11.26% | 58,799,072 |
| May 26, 2026 | $38.10 | $41.10 | $37.76 | $38.35 | +10.17% | 43,399,222 |
| May 18, 2026 | $32.25 | $35.10 | $29.89 | $34.81 | +2.96% | 48,158,328 |
| May 11, 2026 | $34.19 | $35.71 | $32.99 | $33.81 | -1.23% | 38,826,306 |
| May 4, 2026 | $32.48 | $34.30 | $31.86 | $34.23 | +8.36% | 43,735,317 |
| Apr 27, 2026 | $31.59 | $31.91 | $29.42 | $31.59 | -1.28% | 36,691,240 |
| Apr 20, 2026 | $29.15 | $32.31 | $28.95 | $32.00 | +11.93% | 38,374,605 |
| Apr 13, 2026 | $26.01 | $28.71 | $25.96 | $28.59 | +15.10% | 35,895,866 |
| Apr 6, 2026 | $22.45 | $25.33 | $21.55 | $24.84 | +11.49% | 29,451,630 |
| Mar 30, 2026 | $22.13 | $22.79 | $20.61 | $22.28 | +3.63% | 29,552,820 |
| Mar 23, 2026 | $21.37 | $22.55 | $21.12 | $21.50 | +0.89% | 35,364,404 |
| Mar 16, 2026 | $22.00 | $22.55 | $20.91 | $21.31 | -0.88% | 29,438,843 |
| Mar 9, 2026 | $20.66 | $22.28 | $20.46 | $21.50 | +1.80% | 32,998,511 |
| Mar 2, 2026 | $24.06 | $24.29 | $20.97 | $21.12 | -13.05% | 47,867,569 |
| Feb 23, 2026 | $23.20 | $25.29 | $23.01 | $24.29 | +1.38% | 35,834,060 |
| Feb 17, 2026 | $23.13 | $24.09 | $22.91 | $23.96 | +2.39% | 26,329,238 |
| Feb 9, 2026 | $21.05 | $24.33 | $20.99 | $23.40 | +12.02% | 50,116,267 |
| Feb 2, 2026 | $18.75 | $21.42 | $18.37 | $20.89 | +10.06% | 62,126,352 |
| Jan 26, 2026 | $19.65 | $20.49 | $18.77 | $18.98 | -2.11% | 42,760,931 |
| Jan 20, 2026 | $18.73 | $19.48 | $18.70 | $19.39 | -0.10% | 34,296,254 |
| Jan 12, 2026 | $17.92 | $19.67 | $17.89 | $19.41 | +10.03% | 29,000,461 |
| Jan 5, 2026 | $17.19 | $17.81 | $16.80 | $17.64 | +4.63% | 39,185,336 |
| Dec 29, 2025 | $16.16 | $16.97 | $15.96 | $16.86 | +7.25% | 25,337,132 |
| Dec 22, 2025 | $15.42 | $15.89 | $15.29 | $15.72 | +3.69% | 12,079,947 |
| Dec 15, 2025 | $15.65 | $15.83 | $14.72 | $15.16 | -3.81% | 41,014,958 |
| Dec 8, 2025 | $15.89 | $16.51 | $15.65 | $15.76 | +3.62% | 34,154,634 |
| Dec 1, 2025 | $14.70 | $15.47 | $14.63 | $15.21 | +1.74% | 28,342,898 |
| Nov 24, 2025 | $13.88 | $14.96 | $13.71 | $14.95 | +8.18% | 24,025,841 |
| Nov 17, 2025 | $14.27 | $14.68 | $13.35 | $13.82 | -5.41% | 38,784,509 |
| Nov 10, 2025 | $15.35 | $15.43 | $14.33 | $14.61 | -4.01% | 34,217,236 |
| Nov 3, 2025 | $16.11 | $16.29 | $14.79 | $15.22 | -4.93% | 52,089,136 |
| Oct 27, 2025 | $13.27 | $16.39 | $13.11 | $16.01 | +23.34% | 51,818,331 |
| Oct 20, 2025 | $13.09 | $13.10 | $12.31 | $12.98 | +2.04% | 39,494,952 |
| Oct 13, 2025 | $11.52 | $12.87 | $11.21 | $12.72 | +14.80% | 51,022,359 |
| Oct 6, 2025 | $11.21 | $11.90 | $11.07 | $11.08 | 0.00% | 43,137,966 |
| Sep 29, 2025 | $11.25 | $11.27 | $10.93 | $11.08 | -0.81% | 25,186,883 |
| Sep 22, 2025 | $11.52 | $11.84 | $11.08 | $11.17 | -2.53% | 22,250,936 |
| Sep 15, 2025 | $11.09 | $11.50 | $11.08 | $11.46 | +3.71% | 35,147,906 |
| Sep 8, 2025 | $11.28 | $11.52 | $11.03 | $11.05 | +5.54% | 35,699,845 |
| Sep 2, 2025 | $10.14 | $10.48 | $10.13 | $10.47 | +5.65% | 34,822,708 |
| Aug 25, 2025 | $9.92 | $10.04 | $9.86 | $9.91 | +0.51% | 27,676,573 |
| Aug 18, 2025 | $10.06 | $10.13 | $9.52 | $9.86 | +0.31% | 39,578,780 |
| Aug 11, 2025 | $10.06 | $10.18 | $9.81 | $9.83 | -1.40% | 31,163,843 |
| Aug 4, 2025 | $9.96 | $10.06 | $9.63 | $9.97 | -0.40% | 30,946,076 |
| Jul 28, 2025 | $10.55 | $10.60 | $9.30 | $10.01 | -4.67% | 48,139,921 |
| Jul 21, 2025 | $10.52 | $10.67 | $10.19 | $10.50 | -0.19% | 27,953,353 |
| Jul 14, 2025 | $10.32 | $10.64 | $10.13 | $10.52 | +1.06% | 34,563,422 |
| Jul 7, 2025 | $10.25 | $10.59 | $10.11 | $10.41 | +0.39% | 46,723,258 |
| Jun 30, 2025 | $10.47 | $10.47 | $9.92 | $10.37 | -2.08% | 49,477,689 |
| Jun 23, 2025 | $10.16 | $10.72 | $10.03 | $10.59 | +4.54% | 55,729,660 |
| Jun 16, 2025 | $10.20 | $10.52 | $10.03 | $10.13 | +0.80% | 57,897,441 |
| Jun 9, 2025 | $9.76 | $10.32 | $9.74 | $10.05 | +3.61% | 67,931,760 |
| Jun 2, 2025 | $9.33 | $9.78 | $9.26 | $9.70 | +3.41% | 58,127,080 |
| May 26, 2025 | $9.56 | $9.90 | $9.23 | $9.38 | -2.70% | 79,372,222 |
| May 19, 2025 | $9.69 | $10.03 | $9.54 | $9.64 | -3.31% | 64,006,105 |
| May 12, 2025 | $9.74 | $10.25 | $9.57 | $9.97 | +7.67% | 64,895,659 |
| May 5, 2025 | $9.07 | $9.35 | $8.88 | $9.26 | +1.76% | 60,138,259 |
| Apr 28, 2025 | $8.68 | $9.21 | $8.46 | $9.10 | +3.88% | 44,274,196 |
| Apr 21, 2025 | $7.97 | $8.78 | $7.86 | $8.76 | +8.42% | 64,964,729 |
| Apr 14, 2025 | $8.27 | $8.53 | $7.99 | $8.08 | -2.65% | 52,735,311 |
| Apr 7, 2025 | $7.21 | $8.40 | $6.94 | $8.30 | +8.21% | 114,703,590 |
| Mar 31, 2025 | $8.55 | $9.12 | $7.53 | $7.67 | -12.84% | 69,657,235 |
| Mar 24, 2025 | $9.84 | $9.93 | $8.77 | $8.80 | -9.74% | 53,445,632 |
| Mar 17, 2025 | $9.71 | $9.95 | $9.63 | $9.75 | +0.93% | 44,192,543 |
| Mar 10, 2025 | $9.73 | $9.88 | $9.31 | $9.66 | -3.88% | 43,086,453 |
| Mar 3, 2025 | $10.19 | $10.33 | $9.66 | $10.05 | -0.79% | 69,046,530 |
| Feb 24, 2025 | $10.83 | $10.95 | $9.93 | $10.13 | -7.40% | 64,206,850 |
| Feb 18, 2025 | $11.00 | $11.37 | $10.87 | $10.94 | +0.55% | 47,917,196 |
| Feb 10, 2025 | $10.34 | $11.06 | $10.14 | $10.88 | +7.51% | 36,623,186 |
| Feb 3, 2025 | $9.75 | $10.34 | $9.65 | $10.12 | -0.30% | 41,632,839 |
| Jan 27, 2025 | $10.49 | $10.55 | $9.56 | $10.15 | -6.54% | 58,894,663 |
| Jan 21, 2025 | $10.88 | $11.22 | $10.72 | $10.86 | +3.23% | 39,377,209 |
| Jan 13, 2025 | $10.21 | $10.72 | $10.02 | $10.52 | +0.29% | 45,420,777 |
| Jan 6, 2025 | $10.49 | $11.14 | $10.42 | $10.49 | +2.74% | 43,725,050 |
| Dec 30, 2024 | $10.18 | $10.26 | $9.97 | $10.21 | -1.26% | 32,872,327 |
| Dec 23, 2024 | $10.15 | $10.55 | $10.12 | $10.34 | +3.40% | 32,025,440 |
| Dec 16, 2024 | $10.17 | $10.42 | $9.81 | $10.00 | -1.57% | 50,380,901 |
| Dec 9, 2024 | $10.23 | $10.29 | $9.78 | $10.16 | -0.29% | 34,121,521 |
| Dec 2, 2024 | $9.81 | $10.19 | $9.78 | $10.19 | +4.84% | 41,776,786 |
| Nov 25, 2024 | $9.95 | $9.99 | $9.31 | $9.72 | -2.11% | 23,559,246 |
| Nov 18, 2024 | $9.39 | $9.97 | $9.38 | $9.93 | +4.09% | 34,254,661 |
| Nov 11, 2024 | $9.83 | $9.89 | $9.38 | $9.54 | -3.44% | 35,800,919 |
| Nov 4, 2024 | $9.76 | $10.17 | $9.53 | $9.88 | 0.00% | 30,144,082 |
| Oct 28, 2024 | $10.41 | $10.41 | $9.42 | $9.88 | -4.26% | 39,501,592 |
| Oct 21, 2024 | $10.24 | $10.50 | $10.00 | $10.32 | -0.67% | 25,627,716 |
| Oct 14, 2024 | $10.07 | $10.90 | $10.02 | $10.39 | +4.32% | 37,562,143 |
| Oct 7, 2024 | $9.84 | $10.01 | $9.65 | $9.96 | +1.22% | 23,235,741 |
| Sep 30, 2024 | $9.88 | $10.00 | $9.52 | $9.84 | -3.43% | 28,585,299 |
| Sep 23, 2024 | $9.98 | $10.61 | $9.92 | $10.19 | +3.14% | 27,251,614 |
| Sep 16, 2024 | $9.91 | $10.10 | $9.59 | $9.88 | +2.28% | 52,525,147 |
| Sep 9, 2024 | $9.14 | $9.71 | $9.07 | $9.66 | +8.05% | 42,418,235 |
| Sep 3, 2024 | $9.89 | $9.90 | $8.89 | $8.94 | -10.51% | 42,915,769 |
| Aug 26, 2024 | $9.76 | $10.08 | $9.54 | $9.99 | +0.81% | 39,563,143 |
| Aug 19, 2024 | $9.96 | $10.13 | $9.53 | $9.91 | -0.40% | 39,818,091 |
| Aug 12, 2024 | $9.50 | $10.07 | $9.36 | $9.95 | +6.87% | 60,009,711 |
| Aug 5, 2024 | $8.10 | $9.41 | $8.10 | $9.31 | +4.26% | 54,338,277 |
| Jul 29, 2024 | $10.30 | $10.33 | $8.88 | $8.93 | -13.64% | 58,735,476 |
| Jul 22, 2024 | $11.00 | $11.29 | $10.15 | $10.34 | -6.17% | 44,660,449 |
| Jul 15, 2024 | $11.99 | $12.04 | $10.99 | $11.02 | -7.39% | 44,618,000 |
| Jul 8, 2024 | $11.69 | $12.86 | $11.69 | $11.90 | +3.48% | 42,477,028 |
| Jul 1, 2024 | $11.50 | $11.65 | $10.90 | $11.50 | +0.70% | 17,158,184 |
| Jun 24, 2024 | $11.50 | $11.67 | $11.28 | $11.42 | -1.38% | 29,235,448 |
| Jun 17, 2024 | $11.42 | $12.23 | $11.29 | $11.58 | +2.57% | 26,973,917 |
| Jun 10, 2024 | $10.73 | $11.56 | $10.70 | $11.29 | +5.12% | 24,572,233 |
| Jun 3, 2024 | $11.09 | $11.09 | $10.64 | $10.74 | -0.37% | 26,582,437 |
| May 28, 2024 | $11.37 | $11.47 | $10.50 | $10.78 | -3.32% | 25,094,194 |
| May 20, 2024 | $10.56 | $11.30 | $10.53 | $11.15 | +5.99% | 26,682,934 |
| May 13, 2024 | $10.30 | $10.75 | $10.25 | $10.52 | 0.00% | 19,636,189 |
| May 6, 2024 | $10.50 | $10.62 | $10.23 | $10.52 | -0.09% | 21,958,717 |
| Apr 29, 2024 | $10.23 | $10.56 | $9.89 | $10.53 | +4.26% | 30,862,906 |
| Apr 22, 2024 | $10.12 | $10.48 | $9.90 | $10.10 | +0.50% | 29,758,107 |
| Apr 15, 2024 | $11.03 | $11.12 | $10.02 | $10.05 | -7.37% | 31,493,239 |
| Apr 8, 2024 | $11.04 | $11.23 | $10.84 | $10.85 | -2.34% | 26,621,382 |
| Apr 1, 2024 | $10.77 | $11.34 | $10.74 | $11.11 | +1.09% | 27,470,985 |
| Mar 25, 2024 | $11.12 | $11.22 | $10.79 | $10.99 | -2.14% | 20,431,874 |
| Mar 18, 2024 | $11.13 | $11.53 | $10.83 | $11.23 | +3.89% | 31,214,469 |
| Mar 11, 2024 | $11.05 | $11.38 | $10.79 | $10.81 | -3.65% | 38,208,030 |
| Mar 4, 2024 | $10.03 | $11.68 | $9.99 | $11.22 | +13.22% | 40,090,527 |
| Feb 26, 2024 | $9.84 | $9.94 | $9.45 | $9.91 | +1.02% | 28,941,103 |
| Feb 20, 2024 | $9.55 | $10.04 | $9.41 | $9.81 | +2.08% | 28,150,846 |
| Feb 12, 2024 | $9.63 | $9.72 | $9.26 | $9.61 | -0.10% | 30,535,264 |
| Feb 5, 2024 | $8.84 | $9.62 | $8.84 | $9.62 | +8.58% | 29,335,655 |
| Jan 29, 2024 | $9.45 | $9.55 | $8.80 | $8.86 | -6.14% | 27,247,163 |
| Jan 22, 2024 | $9.39 | $9.78 | $9.34 | $9.44 | +1.83% | 30,073,307 |
| Jan 16, 2024 | $8.68 | $9.30 | $8.51 | $9.27 | +5.94% | 26,839,789 |
| Jan 8, 2024 | $8.57 | $8.88 | $8.57 | $8.75 | +2.10% | 25,969,329 |
| Jan 2, 2024 | $9.23 | $9.24 | $8.50 | $8.57 | -8.93% | 24,169,031 |
| Dec 26, 2023 | $9.19 | $9.55 | $9.19 | $9.41 | +2.73% | 16,649,655 |
| Dec 18, 2023 | $9.05 | $9.20 | $8.86 | $9.16 | +1.10% | 20,740,612 |
| Dec 11, 2023 | $8.76 | $9.18 | $8.75 | $9.06 | +3.31% | 28,586,287 |
| Dec 4, 2023 | $8.71 | $8.81 | $8.51 | $8.77 | +0.34% | 23,042,887 |
| Nov 27, 2023 | $8.56 | $8.75 | $8.41 | $8.74 | +1.86% | 20,576,952 |
| Nov 20, 2023 | $8.51 | $8.73 | $8.50 | $8.58 | +0.70% | 14,937,393 |
| Nov 13, 2023 | $8.20 | $8.60 | $8.16 | $8.52 | +4.16% | 25,506,337 |
| Nov 6, 2023 | $8.03 | $8.23 | $7.83 | $8.18 | +1.87% | 21,103,033 |
| Oct 30, 2023 | $7.45 | $8.06 | $7.33 | $8.03 | +7.35% | 26,065,860 |
| Oct 23, 2023 | $7.60 | $7.77 | $7.38 | $7.48 | -2.98% | 25,051,789 |
| Oct 16, 2023 | $7.75 | $7.96 | $7.69 | $7.71 | +0.65% | 31,738,791 |
| Oct 9, 2023 | $7.64 | $7.98 | $7.59 | $7.66 | -0.65% | 21,948,393 |
| Oct 2, 2023 | $7.54 | $7.75 | $7.33 | $7.71 | +2.53% | 22,725,904 |
| Sep 25, 2023 | $7.46 | $7.61 | $7.25 | $7.52 | +0.40% | 24,750,158 |
| Sep 18, 2023 | $7.59 | $7.73 | $7.40 | $7.49 | -2.73% | 19,028,796 |
| Sep 11, 2023 | $7.77 | $7.94 | $7.64 | $7.70 | -1.91% | 24,006,744 |
| Sep 5, 2023 | $8.23 | $8.27 | $7.83 | $7.85 | -5.08% | 21,570,073 |
| Aug 28, 2023 | $8.23 | $8.44 | $8.11 | $8.27 | +0.85% | 28,461,014 |
| Aug 21, 2023 | $7.35 | $8.24 | $7.34 | $8.20 | +12.18% | 32,991,978 |
| Aug 14, 2023 | $7.45 | $7.62 | $7.20 | $7.31 | -2.27% | 22,719,970 |
| Aug 7, 2023 | $7.81 | $7.82 | $7.48 | $7.48 | -2.48% | 21,230,291 |
| Jul 31, 2023 | $8.08 | $8.09 | $7.55 | $7.67 | -8.69% | 21,034,837 |
| Jul 24, 2023 | $7.74 | $8.43 | $7.67 | $8.40 | +8.67% | 24,106,950 |
| Jul 17, 2023 | $8.12 | $8.29 | $7.67 | $7.73 | -5.04% | 28,116,359 |
| Jul 10, 2023 | $7.54 | $8.27 | $7.50 | $8.14 | +7.39% | 32,934,707 |
| Jul 3, 2023 | $7.81 | $7.88 | $7.42 | $7.58 | -2.70% | 19,207,563 |
| Jun 26, 2023 | $8.69 | $8.86 | $7.76 | $7.79 | -10.05% | 32,952,460 |
| Jun 20, 2023 | $8.85 | $8.92 | $8.60 | $8.66 | -2.15% | 17,636,875 |
| Jun 12, 2023 | $8.69 | $9.03 | $8.68 | $8.85 | +1.96% | 31,940,062 |
| Jun 5, 2023 | $7.98 | $8.75 | $7.91 | $8.68 | +7.69% | 25,455,987 |
| May 30, 2023 | $7.88 | $8.12 | $7.57 | $8.06 | +2.28% | 27,017,377 |
| May 22, 2023 | $7.38 | $7.92 | $7.22 | $7.88 | +6.92% | 29,303,708 |
| May 15, 2023 | $6.92 | $7.48 | $6.88 | $7.37 | +7.43% | 19,856,666 |
| May 8, 2023 | $7.11 | $7.11 | $6.83 | $6.86 | -3.52% | 23,957,701 |
| May 1, 2023 | $6.83 | $7.11 | $6.70 | $7.11 | +3.64% | 26,561,771 |
| Apr 24, 2023 | $7.01 | $7.02 | $6.75 | $6.86 | -2.14% | 22,756,207 |
| Apr 17, 2023 | $7.38 | $7.39 | $6.99 | $7.01 | -4.76% | 18,171,396 |
| Apr 10, 2023 | $7.60 | $7.72 | $7.21 | $7.36 | -5.52% | 26,132,694 |
| Apr 3, 2023 | $7.95 | $7.96 | $7.63 | $7.79 | -2.26% | 20,053,180 |
| Mar 27, 2023 | $7.59 | $7.97 | $7.52 | $7.97 | +4.05% | 25,463,455 |
| Mar 20, 2023 | $7.55 | $7.85 | $7.42 | $7.66 | +2.68% | 29,355,853 |
| Mar 13, 2023 | $7.32 | $7.67 | $7.22 | $7.46 | +3.32% | 42,093,351 |
| Mar 6, 2023 | $7.48 | $7.57 | $7.20 | $7.22 | -3.35% | 33,141,457 |
| Feb 27, 2023 | $7.25 | $7.49 | $7.10 | $7.47 | +4.48% | 22,857,049 |
| Feb 21, 2023 | $7.05 | $7.24 | $6.91 | $7.15 | +0.70% | 24,878,879 |
| Feb 13, 2023 | $7.28 | $7.52 | $7.06 | $7.10 | -3.40% | 31,674,610 |
| Feb 6, 2023 | $7.36 | $7.56 | $7.28 | $7.35 | -2.39% | 34,319,279 |
| Jan 30, 2023 | $7.35 | $7.70 | $7.06 | $7.53 | +0.53% | 36,613,684 |
| Jan 23, 2023 | $7.26 | $7.60 | $7.25 | $7.49 | +3.45% | 22,999,393 |
| Jan 17, 2023 | $7.05 | $7.24 | $6.99 | $7.24 | +2.70% | 21,711,572 |
| Jan 9, 2023 | $6.92 | $7.12 | $6.85 | $7.05 | +5.38% | 22,617,821 |
| Jan 3, 2023 | $6.32 | $6.69 | $6.21 | $6.69 | +6.70% | 21,339,640 |
| Dec 27, 2022 | $6.31 | $6.40 | $6.16 | $6.27 | -1.10% | 15,261,916 |
| Dec 19, 2022 | $6.45 | $6.53 | $6.21 | $6.34 | -0.78% | 37,293,082 |
| Dec 12, 2022 | $6.60 | $6.76 | $6.33 | $6.39 | -3.91% | 39,089,754 |
| Dec 5, 2022 | $6.80 | $6.84 | $6.57 | $6.65 | -1.92% | 32,257,488 |
| Nov 28, 2022 | $6.36 | $6.88 | $6.31 | $6.78 | +6.27% | 51,470,277 |
| Nov 21, 2022 | $6.23 | $6.54 | $6.23 | $6.38 | +0.63% | 21,267,881 |
| Nov 14, 2022 | $6.21 | $6.45 | $6.07 | $6.34 | +0.96% | 55,936,516 |
| Nov 7, 2022 | $5.53 | $6.30 | $5.45 | $6.28 | +15.65% | 56,519,897 |
| Oct 31, 2022 | $5.24 | $5.43 | $4.97 | $5.43 | +2.26% | 38,565,242 |
| Oct 24, 2022 | $5.02 | $5.42 | $4.97 | $5.31 | +4.53% | 39,171,817 |
| Oct 17, 2022 | $4.97 | $5.10 | $4.73 | $5.08 | +5.39% | 44,690,093 |
| Oct 10, 2022 | $5.20 | $5.23 | $4.45 | $4.82 | -7.31% | 61,852,209 |
| Oct 3, 2022 | $4.98 | $5.50 | $4.92 | $5.20 | +4.21% | 56,946,924 |
| Sep 26, 2022 | $5.26 | $5.30 | $4.99 | $4.99 | -5.67% | 54,901,524 |
| Sep 19, 2022 | $5.50 | $5.67 | $5.21 | $5.29 | -5.03% | 49,679,066 |
| Sep 12, 2022 | $5.73 | $5.80 | $5.36 | $5.57 | -3.13% | 47,362,360 |
| Sep 6, 2022 | $5.48 | $5.80 | $5.39 | $5.75 | +4.36% | 31,015,825 |
| Aug 29, 2022 | $5.74 | $5.84 | $5.50 | $5.51 | -5.33% | 37,488,156 |
| Aug 22, 2022 | $5.98 | $6.07 | $5.80 | $5.82 | -4.12% | 27,374,692 |
| Aug 15, 2022 | $6.30 | $6.40 | $6.06 | $6.07 | -5.16% | 24,759,968 |
| Aug 8, 2022 | $6.01 | $6.40 | $5.88 | $6.40 | +5.26% | 36,821,843 |
| Aug 1, 2022 | $5.82 | $6.09 | $5.68 | $6.08 | +3.23% | 29,340,878 |
| Jul 25, 2022 | $5.67 | $5.93 | $5.51 | $5.89 | +4.06% | 24,813,797 |
| Jul 18, 2022 | $5.43 | $5.80 | $5.38 | $5.66 | +5.79% | 22,233,538 |
| Jul 11, 2022 | $5.08 | $5.35 | $4.99 | $5.35 | +3.48% | 23,668,157 |
| Jul 5, 2022 | $4.93 | $5.22 | $4.88 | $5.17 | +3.19% | 21,005,379 |
| Jun 27, 2022 | $6.34 | $6.40 | $4.98 | $5.01 | -20.22% | 31,578,908 |
| Jun 21, 2022 | $6.66 | $6.77 | $6.18 | $6.28 | -3.68% | 21,901,668 |
| Jun 13, 2022 | $6.79 | $6.94 | $6.37 | $6.52 | -5.78% | 41,995,697 |
| Jun 6, 2022 | $7.18 | $7.25 | $6.89 | $6.92 | -2.95% | 30,169,930 |
| May 31, 2022 | $7.19 | $7.31 | $6.96 | $7.13 | +0.71% | 24,097,291 |
| May 23, 2022 | $6.65 | $7.09 | $6.52 | $7.08 | +6.79% | 30,800,608 |
| May 16, 2022 | $6.51 | $6.81 | $6.41 | $6.63 | +0.15% | 37,885,832 |
| May 9, 2022 | $6.38 | $6.62 | $6.18 | $6.62 | +1.69% | 46,553,160 |
| May 2, 2022 | $6.48 | $6.90 | $6.32 | $6.51 | +1.09% | 39,055,585 |
| Apr 25, 2022 | $6.53 | $7.02 | $6.20 | $6.44 | -3.30% | 44,208,252 |
| Apr 18, 2022 | $6.72 | $6.96 | $6.66 | $6.66 | -0.89% | 30,647,631 |
| Apr 11, 2022 | $6.75 | $6.96 | $6.58 | $6.72 | -1.61% | 20,747,260 |
| Apr 4, 2022 | $7.10 | $7.25 | $6.82 | $6.83 | -2.98% | 33,940,897 |
| Mar 28, 2022 | $7.34 | $7.48 | $7.01 | $7.04 | -5.25% | 29,226,924 |
| Mar 21, 2022 | $7.52 | $7.56 | $7.28 | $7.43 | -2.11% | 34,754,134 |
| Mar 14, 2022 | $7.08 | $7.59 | $6.84 | $7.59 | +8.27% | 39,146,523 |
| Mar 7, 2022 | $6.98 | $7.23 | $6.63 | $7.01 | -1.13% | 35,090,203 |
| Feb 28, 2022 | $7.23 | $7.46 | $7.05 | $7.09 | -3.01% | 31,193,579 |
| Feb 22, 2022 | $7.31 | $7.52 | $6.85 | $7.31 | -1.48% | 25,668,336 |
| Feb 14, 2022 | $7.24 | $7.59 | $7.12 | $7.42 | +2.06% | 23,247,373 |
| Feb 7, 2022 | $7.03 | $7.81 | $7.03 | $7.27 | +3.41% | 26,723,349 |
| Jan 31, 2022 | $6.83 | $7.27 | $6.83 | $7.03 | +3.84% | 25,497,680 |
| Jan 24, 2022 | $7.09 | $7.29 | $6.53 | $6.77 | -5.58% | 35,628,472 |
| Jan 18, 2022 | $7.83 | $7.88 | $7.16 | $7.17 | -9.58% | 24,905,185 |
| Jan 10, 2022 | $7.71 | $8.04 | $7.60 | $7.93 | +3.80% | 29,562,390 |
| Jan 3, 2022 | $7.82 | $8.15 | $7.60 | $7.64 | -2.18% | 21,363,215 |
| Dec 27, 2021 | $7.60 | $7.87 | $7.58 | $7.81 | +3.17% | 15,705,677 |
| Dec 20, 2021 | $7.19 | $7.64 | $7.12 | $7.57 | +3.70% | 13,520,212 |
| Dec 13, 2021 | $7.42 | $7.48 | $7.15 | $7.30 | -2.01% | 25,235,223 |
| Dec 6, 2021 | $7.70 | $8.11 | $7.36 | $7.45 | -4.12% | 26,498,197 |
| Nov 29, 2021 | $7.33 | $7.86 | $7.24 | $7.77 | +7.77% | 26,098,606 |
| Nov 22, 2021 | $7.68 | $7.79 | $7.13 | $7.21 | -5.87% | 16,736,976 |
| Nov 15, 2021 | $7.66 | $7.70 | $7.55 | $7.66 | +0.66% | 12,120,678 |
| Nov 8, 2021 | $7.47 | $7.72 | $7.36 | $7.61 | +4.97% | 18,078,621 |
| Nov 1, 2021 | $7.11 | $7.31 | $7.01 | $7.25 | +1.83% | 13,437,799 |
| Oct 25, 2021 | $6.94 | $7.25 | $6.88 | $7.12 | +4.55% | 15,946,760 |
| Oct 18, 2021 | $6.81 | $7.09 | $6.74 | $6.81 | -1.02% | 13,018,446 |
| Oct 11, 2021 | $6.81 | $6.98 | $6.61 | $6.88 | +1.93% | 20,883,538 |
| Oct 4, 2021 | $7.59 | $7.59 | $6.75 | $6.75 | -14.45% | 24,805,529 |
| Sep 27, 2021 | $8.43 | $8.49 | $7.66 | $7.89 | -7.61% | 44,761,666 |
| Sep 20, 2021 | $8.35 | $8.65 | $8.25 | $8.54 | +0.12% | 25,029,163 |
| Sep 13, 2021 | $9.10 | $9.18 | $8.52 | $8.53 | -6.67% | 17,442,395 |
| Sep 7, 2021 | $8.89 | $9.37 | $8.60 | $9.14 | +0.44% | 13,044,381 |
| Aug 30, 2021 | $9.29 | $9.40 | $9.06 | $9.10 | -1.94% | 21,914,818 |
| Aug 23, 2021 | $8.74 | $9.39 | $8.69 | $9.28 | +8.67% | 29,223,910 |
| Aug 16, 2021 | $8.84 | $8.90 | $8.25 | $8.54 | -3.72% | 23,392,713 |
| Aug 9, 2021 | $9.34 | $9.41 | $8.70 | $8.87 | -5.94% | 16,812,518 |
| Aug 2, 2021 | $9.02 | $9.62 | $9.01 | $9.43 | +6.31% | 12,219,336 |
| Jul 26, 2021 | $8.25 | $8.95 | $7.98 | $8.87 | +7.38% | 13,013,065 |
| Jul 19, 2021 | $8.30 | $8.76 | $8.21 | $8.26 | -1.20% | 15,504,553 |
| Jul 12, 2021 | $8.16 | $8.55 | $8.15 | $8.36 | +2.33% | 10,164,341 |
| Jul 6, 2021 | $8.22 | $8.33 | $7.85 | $8.17 | 0.00% | 9,314,843 |
| Jun 28, 2021 | $8.16 | $8.29 | $8.00 | $8.17 | -2.74% | 10,088,101 |
| Jun 21, 2021 | $8.19 | $8.48 | $8.09 | $8.40 | +2.19% | 12,615,807 |
| Jun 14, 2021 | $8.69 | $8.78 | $8.18 | $8.22 | -5.63% | 20,869,301 |
| Jun 7, 2021 | $8.36 | $8.73 | $8.28 | $8.71 | +5.45% | 10,603,124 |
| Jun 1, 2021 | $8.20 | $8.28 | $7.97 | $8.26 | +2.99% | 6,783,596 |
| May 24, 2021 | $7.63 | $8.07 | $7.63 | $8.02 | +6.65% | 7,203,822 |
| May 17, 2021 | $7.48 | $7.77 | $7.32 | $7.52 | -1.96% | 8,844,277 |
| May 10, 2021 | $8.07 | $8.08 | $6.78 | $7.67 | -6.35% | 19,662,724 |
| May 3, 2021 | $8.16 | $8.27 | $7.66 | $8.19 | -1.44% | 8,815,938 |
| Apr 26, 2021 | $8.40 | $8.64 | $8.29 | $8.31 | +2.97% | 10,721,421 |
| Apr 19, 2021 | $7.83 | $8.13 | $7.68 | $8.07 | +1.51% | 9,635,647 |
| Apr 12, 2021 | $8.01 | $8.05 | $7.56 | $7.95 | -1.61% | 11,647,316 |
| Apr 5, 2021 | $8.02 | $8.10 | $7.79 | $8.08 | +1.38% | 16,091,884 |
| Mar 29, 2021 | $7.75 | $7.97 | $7.54 | $7.97 | +3.51% | 9,456,452 |
| Mar 22, 2021 | $7.78 | $7.86 | $7.24 | $7.70 | -0.52% | 19,825,565 |
| Mar 15, 2021 | $7.36 | $7.79 | $7.28 | $7.74 | +3.20% | 14,707,072 |
| Mar 8, 2021 | $7.35 | $7.68 | $7.12 | $7.50 | +2.04% | 13,681,273 |
| Mar 1, 2021 | $7.71 | $7.79 | $6.98 | $7.35 | -2.91% | 26,311,216 |
| Feb 22, 2021 | $8.10 | $8.18 | $7.31 | $7.57 | -8.90% | 21,088,614 |
| Feb 16, 2021 | $8.90 | $9.00 | $8.23 | $8.31 | -4.26% | 17,929,664 |
| Feb 8, 2021 | $8.00 | $8.80 | $7.84 | $8.68 | +11.28% | 17,815,272 |
| Feb 1, 2021 | $6.89 | $7.80 | $6.79 | $7.80 | +17.12% | 12,035,834 |
| Jan 25, 2021 | $7.47 | $7.49 | $6.63 | $6.66 | -11.44% | 13,827,538 |
| Jan 19, 2021 | $7.64 | $7.75 | $7.43 | $7.52 | +5.77% | 8,938,401 |
| Jan 11, 2021 | $6.50 | $7.68 | $6.50 | $7.11 | +9.72% | 17,446,711 |
| Jan 4, 2021 | $6.00 | $6.58 | $5.92 | $6.48 | +10.96% | 9,548,225 |
| Dec 28, 2020 | $5.82 | $5.94 | $5.69 | $5.84 | +1.74% | 4,338,264 |
| Dec 21, 2020 | $5.62 | $5.75 | $5.48 | $5.74 | +1.41% | 4,162,680 |
| Dec 14, 2020 | $5.54 | $5.74 | $5.54 | $5.66 | +1.43% | 6,666,528 |
| Dec 7, 2020 | $5.75 | $5.81 | $5.54 | $5.58 | -2.79% | 7,021,362 |
| Nov 30, 2020 | $5.35 | $5.78 | $5.31 | $5.74 | +9.13% | 4,450,940 |
| Nov 23, 2020 | $5.24 | $5.33 | $5.08 | $5.26 | +2.14% | 3,701,563 |
| Nov 16, 2020 | $4.98 | $5.22 | $4.98 | $5.15 | +5.53% | 4,989,551 |
| Nov 9, 2020 | $4.95 | $5.10 | $4.87 | $4.88 | +1.46% | 4,892,260 |
| Nov 2, 2020 | $4.62 | $4.88 | $4.53 | $4.81 | +5.25% | 3,720,680 |
| Oct 26, 2020 | $4.50 | $4.58 | $4.22 | $4.57 | +2.01% | 4,334,716 |
| Oct 19, 2020 | $4.28 | $4.51 | $4.21 | $4.48 | +5.66% | 2,819,193 |
| Oct 12, 2020 | $4.32 | $4.34 | $4.20 | $4.24 | -2.08% | 1,532,482 |
| Oct 5, 2020 | $4.12 | $4.36 | $4.09 | $4.33 | +7.44% | 2,394,429 |
| Sep 28, 2020 | $4.10 | $4.17 | $4.02 | $4.03 | -0.25% | 2,425,552 |
| Sep 21, 2020 | $4.18 | $4.21 | $3.93 | $4.04 | -4.27% | 2,590,410 |
| Sep 14, 2020 | $4.16 | $4.30 | $4.13 | $4.22 | +1.69% | 2,901,092 |
| Sep 8, 2020 | $4.06 | $4.21 | $4.04 | $4.15 | +4.53% | 3,482,435 |
| Aug 31, 2020 | $4.13 | $4.18 | $3.88 | $3.97 | -4.80% | 4,496,777 |
| Aug 24, 2020 | $4.15 | $4.25 | $4.09 | $4.17 | +0.72% | 2,748,620 |
| Aug 17, 2020 | $4.59 | $4.63 | $4.05 | $4.14 | -8.61% | 3,855,867 |
| Aug 10, 2020 | $4.72 | $4.79 | $4.50 | $4.53 | -4.23% | 3,864,948 |
| Aug 3, 2020 | $4.81 | $4.87 | $4.71 | $4.73 | -5.59% | 3,771,469 |
| Jul 27, 2020 | $4.87 | $5.22 | $4.70 | $5.01 | +6.82% | 6,603,324 |
| Jul 20, 2020 | $4.66 | $4.86 | $4.62 | $4.69 | +1.52% | 5,234,443 |
| Jul 13, 2020 | $4.87 | $4.89 | $4.58 | $4.62 | -3.95% | 5,637,629 |
| Jul 6, 2020 | $4.90 | $4.90 | $4.62 | $4.81 | -1.43% | 4,012,040 |
| Jun 29, 2020 | $4.46 | $4.94 | $4.41 | $4.88 | +10.41% | 5,235,288 |
| Jun 22, 2020 | $4.41 | $4.56 | $4.36 | $4.42 | -0.67% | 4,903,912 |
| Jun 15, 2020 | $4.33 | $4.57 | $4.30 | $4.45 | +0.23% | 3,465,010 |
| Jun 8, 2020 | $4.50 | $4.62 | $4.27 | $4.44 | -1.11% | 8,630,094 |
| Jun 1, 2020 | $4.16 | $4.54 | $4.09 | $4.49 | +10.05% | 9,244,566 |
| May 26, 2020 | $4.12 | $4.14 | $3.90 | $4.08 | +0.49% | 6,511,648 |
| May 18, 2020 | $4.26 | $4.31 | $4.02 | $4.06 | -6.67% | 7,420,841 |
| May 11, 2020 | $4.61 | $4.61 | $4.28 | $4.35 | -5.64% | 4,441,954 |
| May 4, 2020 | $4.31 | $4.61 | $4.22 | $4.61 | +8.47% | 3,535,265 |
| Apr 27, 2020 | $4.24 | $4.49 | $4.20 | $4.25 | +1.43% | 3,021,302 |
| Apr 20, 2020 | $4.28 | $4.30 | $3.92 | $4.19 | -3.46% | 3,798,883 |
| Apr 13, 2020 | $3.97 | $4.39 | $3.95 | $4.34 | +9.32% | 3,553,969 |
| Apr 6, 2020 | $3.75 | $4.21 | $3.75 | $3.97 | +10.89% | 4,370,670 |
| Mar 30, 2020 | $3.73 | $3.91 | $3.50 | $3.58 | 0.00% | 4,077,002 |
| Mar 23, 2020 | $3.35 | $3.97 | $3.17 | $3.58 | +5.29% | 6,981,001 |
| Mar 16, 2020 | $3.80 | $3.91 | $3.20 | $3.40 | -17.48% | 5,745,214 |
| Mar 9, 2020 | $4.46 | $4.66 | $3.84 | $4.12 | -11.21% | 5,436,858 |
| Mar 2, 2020 | $4.63 | $4.84 | $4.55 | $4.64 | +0.87% | 2,883,939 |
| Feb 24, 2020 | $4.73 | $4.79 | $4.28 | $4.60 | -4.56% | 4,381,829 |
| Feb 18, 2020 | $5.05 | $5.09 | $4.82 | $4.82 | -5.68% | 2,833,958 |
| Feb 10, 2020 | $5.03 | $5.19 | $4.97 | $5.11 | +3.65% | 6,669,895 |
| Feb 3, 2020 | $4.76 | $5.12 | $4.67 | $4.93 | +4.01% | 3,595,174 |
| Jan 27, 2020 | $5.00 | $5.04 | $4.71 | $4.74 | -8.67% | 2,224,298 |
| Jan 21, 2020 | $5.14 | $5.25 | $5.13 | $5.19 | -0.95% | 1,593,010 |
| Jan 13, 2020 | $5.34 | $5.42 | $5.21 | $5.24 | -0.95% | 2,714,297 |
| Jan 6, 2020 | $5.22 | $5.34 | $5.16 | $5.29 | -2.04% | 2,417,849 |
| Dec 30, 2019 | $5.59 | $5.59 | $5.37 | $5.40 | -3.40% | 1,644,245 |
| Dec 23, 2019 | $5.64 | $5.65 | $5.51 | $5.59 | -0.18% | 949,317 |
| Dec 16, 2019 | $5.59 | $5.68 | $5.54 | $5.60 | +0.18% | 1,939,867 |
| Dec 9, 2019 | $5.20 | $5.70 | $5.13 | $5.59 | +7.09% | 3,177,480 |
| Dec 2, 2019 | $4.90 | $5.22 | $4.84 | $5.22 | +6.75% | 2,506,110 |
| Nov 25, 2019 | $4.96 | $5.04 | $4.89 | $4.89 | -1.81% | 1,089,320 |
| Nov 18, 2019 | $5.20 | $5.23 | $4.97 | $4.98 | -3.11% | 1,746,679 |
| Nov 11, 2019 | $5.12 | $5.16 | $5.08 | $5.14 | +0.39% | 1,141,922 |
| Nov 4, 2019 | $5.25 | $5.31 | $5.10 | $5.12 | -3.03% | 2,174,896 |
| Oct 28, 2019 | $5.11 | $5.28 | $4.97 | $5.28 | +2.72% | 2,414,502 |
| Oct 21, 2019 | $5.02 | $5.15 | $5.01 | $5.14 | +2.39% | 2,825,675 |
| Oct 14, 2019 | $4.90 | $5.07 | $4.90 | $5.02 | +4.37% | 2,696,393 |
| Oct 7, 2019 | $4.69 | $4.85 | $4.66 | $4.81 | +2.34% | 1,944,434 |
| Sep 30, 2019 | $4.49 | $4.72 | $4.44 | $4.70 | +4.44% | 1,846,189 |
| Sep 23, 2019 | $4.45 | $4.64 | $4.45 | $4.50 | -0.44% | 3,594,613 |
| Sep 16, 2019 | $4.65 | $4.67 | $4.49 | $4.52 | -3.62% | 3,062,226 |
| Sep 9, 2019 | $4.57 | $4.75 | $4.41 | $4.69 | +3.53% | 1,658,083 |
| Sep 3, 2019 | $4.37 | $4.60 | $4.33 | $4.53 | +0.67% | 1,245,571 |
| Aug 26, 2019 | $4.31 | $4.50 | $4.26 | $4.50 | +3.93% | 1,212,247 |
| Aug 19, 2019 | $4.35 | $4.48 | $4.33 | $4.33 | +1.41% | 1,066,021 |
| Aug 12, 2019 | $4.29 | $4.32 | $4.14 | $4.27 | -0.70% | 3,363,578 |
| Aug 5, 2019 | $4.23 | $4.42 | $4.18 | $4.30 | +0.47% | 1,432,575 |
| Jul 29, 2019 | $4.42 | $4.57 | $4.24 | $4.28 | -2.28% | 1,791,282 |
| Jul 22, 2019 | $4.43 | $4.54 | $4.36 | $4.38 | -0.45% | 1,269,558 |
| Jul 15, 2019 | $4.36 | $4.47 | $4.22 | $4.40 | +2.56% | 3,023,586 |
| Jul 8, 2019 | $4.13 | $4.35 | $4.03 | $4.29 | +2.39% | 4,598,798 |
| Jul 1, 2019 | $4.27 | $4.27 | $4.11 | $4.19 | +6.08% | 2,569,095 |
| Jun 24, 2019 | $3.97 | $4.04 | $3.82 | $3.95 | +1.02% | 2,474,552 |
| Jun 17, 2019 | $3.63 | $4.03 | $3.59 | $3.91 | +5.96% | 6,976,076 |
| Jun 10, 2019 | $3.72 | $3.80 | $3.67 | $3.69 | +1.10% | 5,373,164 |
| Jun 3, 2019 | $3.73 | $3.78 | $3.56 | $3.65 | -0.82% | 3,138,529 |
| May 28, 2019 | $3.70 | $3.74 | $3.63 | $3.68 | +0.27% | 3,247,374 |
| May 20, 2019 | $4.01 | $4.06 | $3.59 | $3.67 | -10.05% | 2,788,528 |
| May 13, 2019 | $4.23 | $4.39 | $4.07 | $4.08 | -6.42% | 2,512,895 |
| May 6, 2019 | $4.54 | $4.59 | $4.28 | $4.36 | -5.22% | 4,087,723 |
| Apr 29, 2019 | $4.62 | $4.63 | $4.45 | $4.60 | -0.86% | 4,819,830 |
| Apr 22, 2019 | $4.69 | $4.83 | $4.55 | $4.64 | -0.22% | 3,314,077 |
| Apr 15, 2019 | $4.52 | $4.89 | $4.47 | $4.65 | +3.56% | 3,929,001 |
| Apr 8, 2019 | $4.56 | $4.63 | $4.47 | $4.49 | -2.81% | 2,337,575 |
| Apr 1, 2019 | $4.44 | $4.66 | $4.38 | $4.62 | +7.19% | 2,907,869 |
| Mar 25, 2019 | $4.17 | $4.46 | $4.13 | $4.31 | +3.36% | 3,537,129 |
| Mar 18, 2019 | $4.05 | $4.23 | $3.96 | $4.17 | +4.25% | 1,697,836 |
| Mar 11, 2019 | $4.04 | $4.07 | $3.97 | $4.00 | -1.96% | 2,786,843 |
| Mar 4, 2019 | $4.08 | $4.13 | $3.97 | $4.08 | +1.49% | 2,167,542 |
| Feb 25, 2019 | $3.94 | $4.14 | $3.93 | $4.02 | +3.34% | 2,638,749 |
| Feb 19, 2019 | $3.79 | $3.92 | $3.78 | $3.89 | +2.10% | 2,694,263 |
| Feb 11, 2019 | $3.88 | $3.97 | $3.74 | $3.81 | -3.79% | 3,259,702 |
| Feb 4, 2019 | $3.93 | $4.11 | $3.89 | $3.96 | -0.25% | 3,182,400 |
| Jan 28, 2019 | $3.90 | $4.09 | $3.82 | $3.97 | +1.79% | 3,645,453 |
| Jan 22, 2019 | $3.80 | $3.97 | $3.69 | $3.90 | +1.83% | 3,334,579 |
| Jan 14, 2019 | $3.68 | $3.88 | $3.61 | $3.83 | +2.13% | 4,968,875 |
| Jan 7, 2019 | $3.55 | $3.79 | $3.46 | $3.75 | +7.14% | 7,167,981 |
| Dec 31, 2018 | $3.70 | $3.79 | $3.48 | $3.50 | -5.91% | 6,938,565 |
| Dec 24, 2018 | $3.60 | $3.80 | $3.51 | $3.72 | +1.92% | 3,107,431 |
| Dec 17, 2018 | $3.79 | $3.91 | $3.65 | $3.65 | -4.70% | 4,159,004 |
| Dec 10, 2018 | $3.75 | $3.89 | $3.64 | $3.83 | +1.86% | 6,477,660 |
| Dec 3, 2018 | $4.03 | $4.23 | $3.70 | $3.76 | -3.84% | 5,638,359 |
| Nov 26, 2018 | $3.63 | $4.04 | $3.62 | $3.91 | +7.42% | 7,578,676 |
| Nov 19, 2018 | $3.80 | $3.80 | $3.54 | $3.64 | -3.96% | 5,767,175 |
| Nov 12, 2018 | $3.88 | $3.89 | $3.75 | $3.79 | -1.56% | 4,794,824 |
| Nov 5, 2018 | $3.94 | $3.98 | $3.80 | $3.85 | -3.51% | 2,958,723 |
| Oct 29, 2018 | $3.95 | $4.10 | $3.77 | $3.99 | +2.31% | 4,231,874 |
| Oct 22, 2018 | $4.04 | $4.04 | $3.77 | $3.90 | -2.50% | 3,066,955 |
| Oct 15, 2018 | $4.09 | $4.23 | $3.97 | $4.00 | -2.68% | 4,330,262 |
| Oct 8, 2018 | $4.45 | $4.47 | $4.02 | $4.11 | -9.07% | 6,276,710 |
| Oct 1, 2018 | $4.85 | $4.90 | $4.49 | $4.52 | -6.42% | 1,655,647 |
| Sep 24, 2018 | $4.59 | $4.84 | $4.59 | $4.83 | +3.87% | 1,641,616 |
| Sep 17, 2018 | $4.58 | $4.73 | $4.57 | $4.65 | +0.43% | 2,012,531 |
| Sep 10, 2018 | $4.62 | $4.69 | $4.47 | $4.63 | +0.87% | 2,813,402 |
| Sep 4, 2018 | $4.86 | $4.86 | $4.59 | $4.59 | -6.33% | 1,415,754 |
| Aug 27, 2018 | $4.74 | $4.92 | $4.74 | $4.90 | +2.94% | 2,201,531 |
| Aug 20, 2018 | $4.69 | $4.80 | $4.68 | $4.76 | 0.00% | 2,454,482 |
| Aug 13, 2018 | $4.80 | $4.81 | $4.61 | $4.76 | -2.86% | 3,340,273 |
| Aug 6, 2018 | $4.98 | $5.07 | $4.83 | $4.90 | -2.00% | 2,313,922 |
| Jul 30, 2018 | $5.14 | $5.19 | $4.88 | $5.00 | -2.34% | 3,473,404 |
| Jul 23, 2018 | $4.53 | $5.13 | $4.50 | $5.12 | +13.02% | 3,455,633 |
| Jul 16, 2018 | $4.57 | $4.80 | $4.53 | $4.53 | -2.16% | 4,050,739 |
| Jul 9, 2018 | $4.57 | $4.67 | $4.49 | $4.63 | +3.81% | 2,269,419 |
| Jul 2, 2018 | $4.57 | $4.60 | $4.44 | $4.46 | -3.04% | 2,371,085 |
| Jun 25, 2018 | $4.63 | $4.66 | $4.50 | $4.60 | -1.71% | 3,534,401 |
| Jun 18, 2018 | $4.77 | $4.82 | $4.62 | $4.68 | -3.11% | 2,668,374 |
| Jun 11, 2018 | $5.07 | $5.07 | $4.78 | $4.83 | -5.11% | 3,786,871 |
| Jun 4, 2018 | $5.05 | $5.20 | $5.01 | $5.09 | +1.60% | 3,050,218 |
| May 29, 2018 | $5.15 | $5.16 | $4.90 | $5.01 | -4.39% | 3,979,047 |
| May 21, 2018 | $5.23 | $5.28 | $5.11 | $5.24 | +0.96% | 2,016,702 |
| May 14, 2018 | $5.31 | $5.35 | $5.09 | $5.19 | -2.81% | 3,456,523 |
| May 7, 2018 | $5.33 | $5.38 | $5.05 | $5.34 | -0.56% | 4,692,205 |
| Apr 30, 2018 | $5.75 | $5.84 | $4.75 | $5.37 | -14.76% | 2,638,945 |
| Apr 23, 2018 | $6.12 | $6.47 | $5.73 | $6.30 | +4.30% | 480,765 |
| Apr 16, 2018 | $7.56 | $8.00 | $5.96 | $6.04 | -18.82% | 2,150,043 |
| Apr 9, 2018 | $7.18 | $7.47 | $7.10 | $7.44 | +5.53% | 4,061,900 |
| Apr 2, 2018 | $7.24 | $7.24 | $7.02 | $7.05 | -2.89% | 2,902,700 |
| Mar 26, 2018 | $7.20 | $7.41 | $7.14 | $7.26 | +1.97% | 5,239,800 |
| Mar 19, 2018 | $7.22 | $7.42 | $7.11 | $7.12 | -1.39% | 4,042,600 |
| Mar 12, 2018 | $7.50 | $7.52 | $7.19 | $7.22 | -3.48% | 4,755,600 |
| Mar 5, 2018 | $6.96 | $7.51 | $6.95 | $7.48 | +5.95% | 5,144,400 |
| Feb 26, 2018 | $6.90 | $7.06 | $6.80 | $7.06 | +2.17% | 3,656,400 |
| Feb 20, 2018 | $6.85 | $6.95 | $6.78 | $6.91 | +0.44% | 2,176,400 |
| Feb 12, 2018 | $6.69 | $6.91 | $6.64 | $6.88 | +3.61% | 2,483,700 |
| Feb 5, 2018 | $7.06 | $7.13 | $6.50 | $6.64 | -6.74% | 6,363,900 |
| Jan 29, 2018 | $7.25 | $7.25 | $7.00 | $7.12 | -1.66% | 4,110,300 |
| Jan 22, 2018 | $7.27 | $7.34 | $7.09 | $7.24 | +0.28% | 5,204,700 |
| Jan 16, 2018 | $6.93 | $7.23 | $6.82 | $7.22 | +8.41% | 4,801,000 |
| Jan 8, 2018 | $6.70 | $6.73 | $6.57 | $6.66 | -0.60% | 3,595,300 |
| Jan 2, 2018 | $6.52 | $6.71 | $6.52 | $6.70 | +3.40% | 5,401,800 |
| Dec 26, 2017 | $6.31 | $6.52 | $6.30 | $6.48 | +0.15% | 2,080,400 |
| Dec 18, 2017 | $6.42 | $6.51 | $6.34 | $6.47 | +0.47% | 4,593,900 |
| Dec 11, 2017 | $6.39 | $6.59 | $6.39 | $6.44 | +0.78% | 3,385,300 |
| Dec 4, 2017 | $6.51 | $6.56 | $6.31 | $6.39 | -1.24% | 7,702,400 |
| Nov 27, 2017 | $7.02 | $7.21 | $6.35 | $6.47 | -8.49% | 9,515,000 |
| Nov 20, 2017 | $6.18 | $7.52 | $6.15 | $7.07 | +13.85% | 6,215,400 |
| Nov 13, 2017 | $6.13 | $6.26 | $6.13 | $6.21 | +0.98% | 3,704,800 |
| Nov 6, 2017 | $6.15 | $6.22 | $6.07 | $6.15 | -0.16% | 2,299,000 |
| Oct 30, 2017 | $6.23 | $6.23 | $6.08 | $6.16 | -2.53% | 4,469,800 |
| Oct 23, 2017 | $6.30 | $6.34 | $6.21 | $6.32 | +1.94% | 2,206,300 |
| Oct 16, 2017 | $6.40 | $6.42 | $6.19 | $6.20 | -2.97% | 3,168,300 |
| Oct 9, 2017 | $6.25 | $6.42 | $6.25 | $6.39 | +2.24% | 3,853,800 |
| Oct 2, 2017 | $6.18 | $6.27 | $6.12 | $6.25 | +1.13% | 3,074,100 |
| Sep 25, 2017 | $6.08 | $6.19 | $6.00 | $6.18 | 0.00% | 4,931,300 |
| Sep 18, 2017 | $6.08 | $6.24 | $6.08 | $6.18 | +3.17% | 4,755,700 |
| Sep 11, 2017 | $6.11 | $6.21 | $5.86 | $5.99 | -2.92% | 5,245,200 |
| Sep 5, 2017 | $6.10 | $6.23 | $6.06 | $6.17 | +0.65% | 2,167,700 |
| Aug 28, 2017 | $6.12 | $6.15 | $6.06 | $6.13 | 0.00% | 2,897,800 |
| Aug 21, 2017 | $6.02 | $6.18 | $6.00 | $6.13 | +1.83% | 3,289,200 |
| Aug 14, 2017 | $6.13 | $6.27 | $6.00 | $6.02 | -2.11% | 5,774,200 |
| Aug 7, 2017 | $6.51 | $6.65 | $6.04 | $6.15 | -5.96% | 6,820,800 |
| Jul 31, 2017 | $6.61 | $6.64 | $6.52 | $6.54 | -1.36% | 3,864,400 |
| Jul 24, 2017 | $6.56 | $6.70 | $6.52 | $6.63 | +2.16% | 4,859,100 |
| Jul 17, 2017 | $6.45 | $6.59 | $6.44 | $6.49 | -1.07% | 4,131,000 |
| Jul 10, 2017 | $6.28 | $6.57 | $6.25 | $6.56 | +4.46% | 4,585,800 |
| Jul 3, 2017 | $6.28 | $6.33 | $6.20 | $6.28 | -0.48% | 3,804,200 |
| Jun 26, 2017 | $6.20 | $6.35 | $6.13 | $6.31 | +2.94% | 7,916,900 |
| Jun 19, 2017 | $6.12 | $6.17 | $6.02 | $6.13 | +0.82% | 4,051,100 |
| Jun 12, 2017 | $6.18 | $6.19 | $6.04 | $6.08 | -2.25% | 3,957,100 |
| Jun 5, 2017 | $6.43 | $6.50 | $6.17 | $6.22 | -2.81% | 4,129,600 |
| May 30, 2017 | $6.32 | $6.41 | $6.32 | $6.40 | +1.27% | 2,892,700 |
| May 22, 2017 | $6.25 | $6.36 | $6.18 | $6.32 | +1.12% | 3,585,400 |
| May 15, 2017 | $6.23 | $6.35 | $6.12 | $6.25 | +1.46% | 5,215,800 |
| May 8, 2017 | $6.13 | $6.31 | $6.08 | $6.16 | +0.16% | 3,917,900 |
| May 1, 2017 | $6.20 | $6.28 | $6.11 | $6.15 | -1.76% | 5,359,400 |
| Apr 24, 2017 | $6.37 | $6.48 | $6.25 | $6.26 | +0.16% | 3,442,700 |
| Apr 17, 2017 | $6.25 | $6.29 | $6.14 | $6.25 | 0.00% | 3,987,000 |
| Apr 10, 2017 | $6.44 | $6.47 | $6.25 | $6.25 | -2.65% | 4,134,400 |
| Apr 3, 2017 | $6.50 | $6.55 | $6.38 | $6.42 | -0.93% | 5,534,600 |
| Mar 27, 2017 | $6.58 | $6.64 | $6.37 | $6.48 | -0.92% | 6,175,200 |
| Mar 20, 2017 | $6.50 | $6.59 | $6.39 | $6.54 | +1.24% | 7,265,300 |
| Mar 13, 2017 | $6.19 | $6.48 | $6.12 | $6.46 | +6.08% | 12,629,300 |
| Mar 6, 2017 | $6.13 | $6.23 | $6.06 | $6.09 | -0.65% | 4,878,900 |
| Feb 27, 2017 | $6.19 | $6.21 | $6.02 | $6.13 | -0.65% | 5,763,300 |
| Feb 21, 2017 | $6.15 | $6.21 | $6.09 | $6.17 | +1.48% | 8,467,300 |
| Feb 13, 2017 | $6.06 | $6.19 | $6.03 | $6.08 | +0.33% | 7,058,100 |
| Feb 6, 2017 | $5.95 | $6.09 | $5.90 | $6.06 | +2.36% | 5,009,100 |
| Jan 30, 2017 | $5.78 | $6.00 | $5.64 | $5.92 | +2.07% | 4,373,700 |
| Jan 23, 2017 | $5.32 | $5.85 | $5.29 | $5.80 | +10.27% | 4,271,800 |
| Jan 17, 2017 | $5.43 | $5.47 | $5.19 | $5.26 | -2.95% | 2,029,600 |
| Jan 9, 2017 | $5.32 | $5.43 | $5.30 | $5.42 | +2.65% | 3,059,900 |
| Jan 3, 2017 | $5.04 | $5.30 | $5.04 | $5.28 | +4.76% | 2,107,800 |
| Dec 27, 2016 | $5.05 | $5.10 | $5.02 | $5.04 | 0.00% | 1,479,000 |
| Dec 19, 2016 | $5.20 | $5.20 | $4.89 | $5.04 | -2.51% | 4,284,500 |
| Dec 12, 2016 | $5.34 | $5.38 | $5.13 | $5.17 | -2.82% | 4,486,700 |
| Dec 5, 2016 | $5.28 | $5.44 | $5.26 | $5.32 | +0.19% | 2,680,400 |
| Nov 28, 2016 | $5.42 | $5.47 | $5.25 | $5.31 | -1.30% | 2,821,600 |
| Nov 21, 2016 | $5.39 | $5.48 | $5.35 | $5.38 | +1.32% | 1,480,300 |
| Nov 14, 2016 | $5.23 | $5.39 | $5.11 | $5.31 | – | 2,638,900 |
Seasonality
ASX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.2% | 4.9% | -0.1% | 1.8% | 2.2% | 3.4% | 2.5% | 0.3% | -0.6% | 2.8% | 7.4% | 4.3% |
| Months up | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 17.9% | 28.0% | -10.7% | 44.9% | 22.1% | 17.7% | -21.3% | 5.1% | 20.3% | -11.2% | ||
| 2025 | 0.8% | -0.2% | -13.5% | -0.3% | 7.4% | 10.1% | -4.7% | 4.3% | 11.9% | 44.4% | -6.6% | 7.7% |
| 2024 | -1.3% | 4.8% | 12.8% | -8.6% | 7.4% | 5.9% | -9.7% | -0.3% | -2.3% | -2.0% | 1.7% | 3.6% |
| 2023 | 14.8% | -0.4% | 11.2% | -13.9% | 11.1% | 9.6% | 3.1% | 2.4% | -8.5% | -0.9% | 15.4% | 9.4% |
| 2022 | -9.3% | 2.1% | -1.9% | -9.2% | 11.0% | -21.4% | 13.9% | -2.2% | -13.4% | 2.0% | 33.6% | -7.8% |
| 2021 | 14.0% | 13.7% | 1.7% | 7.9% | -3.5% | 0.4% | 10.2% | 4.5% | -12.5% | -9.3% | 2.7% | 6.8% |
| 2020 | -14.7% | -3.0% | -18.7% | 16.3% | -6.2% | 11.3% | 10.4% | -15.6% | -0.7% | 12.0% | 16.4% | 9.8% |
| 2019 | 6.4% | 1.0% | 6.9% | 5.6% | -19.1% | 7.3% | 10.9% | 6.7% | -0.9% | 14.3% | -4.1% | 13.7% |
| 2018 | 10.3% | -4.6% | 6.5% | -20.8% | -10.1% | -6.5% | 7.8% | 2.1% | -1.4% | -20.7% | 2.1% | -4.1% |
| 2017 | 13.5% | 8.0% | 4.9% | -3.4% | 1.6% | -0.8% | 4.4% | -4.0% | 1.3% | -0.3% | 5.7% | -0.5% |