ASX:CORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.98	10.98	10.98	10.98	-	-0.27%	10,880
Apr 28, 2026	11.03	11.04	11.00	11.01	11.01	-0.27%	7,676
Apr 27, 2026	11.05	11.05	11.04	11.04	11.04	0.18%	18,583
Apr 24, 2026	11.02	11.02	11.02	11.02	11.02	0.64%	8,160
Apr 23, 2026	10.93	10.95	10.93	10.95	10.95	-0.18%	1,813
Apr 22, 2026	10.97	10.98	10.97	10.97	10.97	-0.54%	16,338
Apr 21, 2026	10.99	11.03	10.99	11.03	11.03	0.36%	14,338
Apr 20, 2026	10.99	11.00	10.99	10.99	10.99	0.73%	17,459
Apr 17, 2026	10.91	10.91	10.91	10.91	10.91	0.18%	5,041
Apr 16, 2026	10.85	10.89	10.85	10.89	10.89	1.40%	5,064
Apr 13, 2026	10.73	10.75	10.72	10.74	10.74	-0.46%	14,585
Apr 10, 2026	10.79	10.79	10.79	10.79	10.79	0.37%	5,091
Apr 9, 2026	10.76	10.76	10.75	10.75	10.75	1.51%	3,710
Apr 8, 2026	10.59	10.59	10.59	10.59	10.59	-0.19%	940
Apr 7, 2026	10.62	10.62	10.61	10.61	10.61	0.86%	8,480
Apr 2, 2026	10.53	10.53	10.52	10.52	10.52	0.19%	6,182
Apr 1, 2026	10.51	10.51	10.50	10.50	10.50	1.94%	2,250
Mar 30, 2026	10.25	10.30	10.25	10.30	10.30	-1.53%	17,870
Mar 27, 2026	10.46	10.46	10.46	10.46	10.46	-0.48%	1,912
Mar 26, 2026	10.52	10.53	10.49	10.51	10.51	0.29%	29,135
Mar 25, 2026	10.47	10.49	10.47	10.48	10.48	0.77%	19,339
Mar 24, 2026	10.37	10.40	10.37	10.40	10.40	0.48%	11,540
Mar 20, 2026	10.35	10.35	10.35	10.35	10.35	-0.58%	5,790
Mar 19, 2026	10.41	10.41	10.41	10.41	10.41	-0.86%	4,322
Mar 18, 2026	10.46	10.50	10.46	10.50	10.50	0.48%	5,261
Mar 17, 2026	10.49	10.49	10.45	10.45	10.45	-0.48%	4,460
Mar 16, 2026	10.50	10.50	10.50	10.50	10.50	-0.19%	2,854
Mar 13, 2026	10.52	10.52	10.52	10.52	10.52	0.57%	1,900
Mar 12, 2026	10.49	10.49	10.46	10.46	10.46	-0.57%	24,000
Mar 11, 2026	10.52	10.52	10.52	10.52	10.52	-0.75%	2,374
Mar 10, 2026	10.65	10.65	10.59	10.60	10.60	-1.40%	30,535
Mar 6, 2026	10.75	10.75	10.75	10.75	10.75	-0.37%	3,734
Mar 5, 2026	10.79	10.79	10.78	10.79	10.79	0.65%	10,095
Mar 4, 2026	10.72	10.76	10.71	10.72	10.72	-0.19%	21,461
Mar 3, 2026	10.75	10.75	10.74	10.74	10.74	-0.83%	18,057
Mar 2, 2026	10.83	10.83	10.83	10.83	10.83	-0.37%	5,070
Feb 27, 2026	10.89	10.89	10.87	10.87	10.87	-0.46%	6,892
Feb 26, 2026	10.90	10.92	10.88	10.92	10.92	0.65%	33,431
Feb 25, 2026	10.84	10.91	10.84	10.85	10.85	0.09%	20,150
Feb 24, 2026	10.83	10.84	10.83	10.84	10.84	-0.18%	4,615
Feb 23, 2026	10.86	10.86	10.83	10.86	10.86	0.18%	14,476
Feb 20, 2026	10.84	10.84	10.84	10.84	10.84	-0.46%	4,575
Feb 19, 2026	10.91	10.91	10.89	10.89	10.89	0.65%	31,853
Feb 18, 2026	10.75	10.82	10.75	10.82	10.82	0.65%	19,844
Feb 17, 2026	10.78	10.78	10.75	10.75	10.75	-0.09%	14,802
Feb 16, 2026	10.77	10.77	10.76	10.76	10.76	-0.19%	2,786
Feb 13, 2026	10.78	10.78	10.77	10.78	10.78	-0.92%	26,269
Feb 12, 2026	10.87	10.88	10.85	10.88	10.88	-	28,075
Feb 11, 2026	10.96	10.96	10.88	10.88	10.88	-0.73%	22,455
Feb 10, 2026	10.94	10.96	10.94	10.96	10.96	0.18%	19,179
Feb 9, 2026	10.96	10.98	10.94	10.94	10.94	1.58%	5,968
Feb 6, 2026	10.76	10.78	10.76	10.77	10.77	-1.01%	12,072
Feb 5, 2026	10.88	10.88	10.88	10.88	10.88	-0.27%	14,978
Feb 4, 2026	10.88	10.91	10.88	10.91	10.91	-0.91%	27,386
Feb 3, 2026	11.08	11.08	10.99	11.01	11.01	1.01%	32,616
Feb 2, 2026	10.96	10.97	10.90	10.90	10.90	-0.37%	16,906
Jan 30, 2026	10.83	10.94	10.83	10.94	10.94	0.74%	28,674
Jan 29, 2026	10.86	10.86	10.86	10.86	10.86	-1.54%	5,440
Jan 28, 2026	11.03	11.03	11.03	11.03	11.03	-0.18%	24,467
Jan 27, 2026	11.04	11.05	11.04	11.05	11.05	-	19,175
Jan 23, 2026	11.07	11.07	11.05	11.05	11.05	-1.34%	49,430
Jan 22, 2026	11.20	11.20	11.20	11.20	11.20	0.99%	198
Jan 21, 2026	11.09	11.09	11.09	11.09	11.09	-0.89%	9,017
Jan 20, 2026	11.22	11.22	11.19	11.19	11.19	-0.71%	70,554
Jan 19, 2026	11.27	11.27	11.27	11.27	11.27	-0.53%	15,602
Jan 16, 2026	11.33	11.33	11.33	11.33	11.33	0.09%	1,810
Jan 15, 2026	11.31	11.32	11.31	11.32	11.32	-0.09%	3,973
Jan 14, 2026	11.33	11.33	11.33	11.33	11.33	-0.09%	4,413
Jan 13, 2026	11.35	11.35	11.33	11.34	11.34	-0.09%	19,825
Jan 12, 2026	11.35	11.35	11.35	11.35	11.35	0.80%	1,850
Jan 9, 2026	11.26	11.26	11.26	11.26	11.26	0.45%	9,773
Jan 7, 2026	11.26	11.27	11.21	11.21	11.21	-0.27%	7,567
Jan 6, 2026	11.22	11.24	11.22	11.24	11.24	-	7,073
Jan 5, 2026	11.20	11.24	11.20	11.24	11.24	0.72%	22,663
Jan 2, 2026	11.16	11.16	11.16	11.16	11.16	-1.24%	445
Dec 23, 2025	11.31	11.31	11.30	11.30	11.22	-0.26%	2,653
Dec 22, 2025	11.36	11.36	11.32	11.33	11.25	0.80%	37,648
Dec 19, 2025	11.21	11.24	11.21	11.24	11.16	0.72%	84,951
Dec 18, 2025	11.14	11.16	11.14	11.16	11.09	-0.71%	8,085
Dec 17, 2025	11.22	11.24	11.22	11.24	11.16	0.36%	50,763
Dec 16, 2025	11.20	11.21	11.20	11.20	11.13	-0.27%	35,248
Dec 15, 2025	11.23	11.23	11.23	11.23	11.15	-0.71%	12,836
Dec 12, 2025	11.31	11.32	11.31	11.31	11.23	0.53%	22,099
Dec 11, 2025	11.24	11.25	11.22	11.25	11.17	-	28,911
Dec 10, 2025	11.22	11.25	11.21	11.25	11.17	-0.44%	36,505
Dec 9, 2025	11.31	11.31	11.29	11.30	11.22	-	27,607
Dec 8, 2025	11.30	11.30	11.29	11.30	11.22	-0.18%	13,506
Dec 5, 2025	11.33	11.33	11.32	11.32	11.24	0.09%	19,876
Dec 4, 2025	11.34	11.34	11.31	11.31	11.23	-0.44%	1,885
Dec 3, 2025	11.37	11.37	11.35	11.36	11.28	-	11,247
Dec 2, 2025	11.38	11.39	11.36	11.36	11.28	0.44%	13,784
Dec 1, 2025	11.41	11.41	11.31	11.31	11.23	-0.62%	70,757
Nov 28, 2025	11.37	11.38	11.37	11.38	11.30	-0.18%	27,525
Nov 27, 2025	11.44	11.44	11.40	11.40	11.32	0.09%	21,922
Nov 26, 2025	11.39	11.42	11.39	11.39	11.31	0.62%	39,987
Nov 25, 2025	11.32	11.32	11.32	11.32	11.24	0.89%	6,910
Nov 24, 2025	11.23	11.23	11.21	11.22	11.15	0.90%	29,188
Nov 21, 2025	11.15	11.15	11.03	11.12	11.05	-1.85%	93,656
Nov 20, 2025	11.27	11.33	11.24	11.33	11.25	1.71%	56,310
Nov 19, 2025	11.13	11.14	11.10	11.14	11.07	-0.54%	30,363