CAJ.AX - Capitol Health Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.22000.22000.21000.21000.21009,072,093
Jun 24, 20190.22500.22500.21500.21500.2150402,834
Jun 21, 20190.21000.22000.20500.22000.22009,179,143
Jun 20, 20190.22000.22000.21000.21500.215021,957,145
Jun 19, 20190.21500.22500.21500.22000.2200500,057
Jun 18, 20190.22000.22500.20500.20500.20501,020,435
Jun 17, 20190.22500.23000.22000.22000.22006,287,321
Jun 14, 20190.22500.22700.22500.22500.2250311,159
Jun 13, 20190.23000.23000.22500.23000.2300304,233
Jun 12, 20190.23000.23000.23000.23000.23002,180,326
Jun 11, 20190.22000.23000.22000.23000.2300354,062
Jun 07, 20190.22500.22700.22500.22500.2250273,880
Jun 06, 20190.23500.23500.23000.23000.230021,779,197
Jun 05, 20190.24000.24000.23500.24000.240038,371
Jun 04, 20190.24000.24000.23500.23500.2350123,701
Jun 03, 20190.24000.24000.24000.24000.24001,700,469
May 31, 20190.24000.25000.24000.25000.25008,244,506
May 30, 20190.24500.25000.24500.25000.2500522,346
May 29, 20190.24500.25000.24200.25000.2500455,955
May 28, 20190.24000.24500.24000.24500.2450243,056
May 27, 20190.24500.24500.24000.24000.2400218,547
May 24, 20190.24000.24500.24000.24500.2450184,004
May 23, 20190.24500.25000.23500.25000.2500129,408
May 22, 20190.24500.24500.23500.24500.2450228,960
May 21, 20190.23000.24500.23000.24500.2450909,320
May 20, 20190.23500.23500.22500.22500.22502,903,478
May 17, 20190.23000.24000.23000.24000.24002,638,028
May 16, 20190.23000.23250.22500.22500.22502,242,416
May 15, 20190.23200.24000.23000.23000.23001,549,954
May 14, 20190.23000.23500.23000.23000.23002,353,515
May 13, 20190.23500.23500.23000.23000.2300491,886
May 10, 20190.23500.23750.23000.23000.23001,873,292
May 09, 20190.24500.24500.23000.24000.24003,644,353
May 08, 20190.25000.25000.24000.24500.24501,004,896
May 07, 20190.25000.25000.25000.25000.2500324,871
May 06, 20190.26000.26000.25000.25000.25001,369,334
May 03, 20190.26000.26000.25500.26000.26003,048,855
May 02, 20190.25700.26000.25500.26000.26001,281,166
May 01, 20190.26500.26500.25700.26000.2600749,558
Apr 30, 20190.26000.26500.25700.26500.2650477,981
Apr 29, 20190.26500.26500.25500.26000.26001,621,848
Apr 26, 20190.25500.26500.25000.26500.2650675,347
Apr 24, 20190.25500.25500.25200.25500.25503,476,513
Apr 23, 20190.25500.26000.25500.25750.25751,201,072
Apr 18, 20190.26000.26000.25000.25500.25501,877,658
Apr 17, 20190.25500.26000.25000.26000.2600864,402
Apr 16, 20190.24000.26000.24000.25000.25004,007,154
Apr 15, 20190.23000.23500.23000.23500.2350581,398
Apr 12, 20190.23000.23500.23000.23500.2350554,176
Apr 11, 20190.23500.23500.23000.23000.2300492,153
Apr 10, 20190.23500.23500.23000.23000.2300276,006
Apr 09, 20190.24000.24000.23000.23500.2350374,388
Apr 08, 20190.23000.24000.23000.24000.24001,471,398
Apr 05, 20190.22500.23000.22500.22500.22503,490,653
Apr 04, 20190.22000.22000.21500.22000.2200226,345
Apr 03, 20190.22000.22000.21500.22000.22002,309,079
Apr 02, 20190.21500.22000.21500.21500.21502,828,198
Apr 01, 20190.22000.22000.21500.21500.2150587,969
Mar 29, 20190.21000.22500.20500.22000.22004,618,302
Mar 28, 20190.21000.21000.20500.21000.2100590,291
Mar 27, 20190.20500.21000.20200.21000.21001,196,059
Mar 26, 20190.21500.21500.20000.20000.20002,395,899
Mar 25, 20190.21500.21500.20500.21000.21003,651,617
Mar 22, 20190.21500.22000.21500.22000.2200370,217
Mar 21, 20190.21500.22000.21000.22000.22004,667,239
Mar 20, 20190.21500.22000.21000.22000.2200409,685
Mar 19, 20190.21000.21750.21000.21500.21501,733,820
Mar 18, 20190.20000.21500.20000.20500.20502,092,072
Mar 15, 20190.20000.20200.20000.20250.20251,137,741
Mar 14, 20190.20000.20000.19500.19500.1950694,370
Mar 13, 20190.19500.20000.19500.20000.2000117,195
Mar 12, 20190.19700.20000.19500.20000.20001,656,942
Mar 11, 20190.20000.20000.19500.19500.1950635,720
Mar 08, 20190.20000.20000.19500.19500.19502,565,575
Mar 07, 20190.19500.19700.19500.19500.1950866,364
Mar 06, 20190.19500.20000.19500.19500.1950523,551
Mar 05, 20190.19500.19500.19500.19500.19501,820,050
Mar 05, 20190.005 Dividend
Mar 04, 20190.19500.21000.19500.20000.19506,830,128
Mar 01, 20190.19500.20000.19000.19500.19014,281,262
Feb 28, 20190.18500.19700.18500.19500.19019,470,636
Feb 27, 20190.18000.19000.14500.18000.175537,424,906
Feb 26, 20190.24000.25000.23200.23500.2291431,227
Feb 25, 20190.24500.25000.24000.24000.23401,674,554
Feb 22, 20190.25500.25500.24500.24500.23891,723,875
Feb 21, 20190.26000.26200.25000.26000.2535225,890
Feb 20, 20190.25200.26000.25000.26000.2535395,180
Feb 19, 20190.25500.25500.25000.25000.24381,396,312
Feb 18, 20190.25500.26000.25500.25500.2486675,156
Feb 15, 20190.26500.26500.25000.25500.24862,644,947
Feb 14, 20190.26500.26500.25500.25500.2486355,081
Feb 13, 20190.26000.26500.26000.26500.258440,296
Feb 12, 20190.26500.26500.26000.26500.2584513,913
Feb 11, 20190.27000.27000.26000.26000.2535285,880
Feb 08, 20190.26500.27000.26500.26500.2584653,188
Feb 07, 20190.26500.27000.26500.26500.2584319,887
Feb 06, 20190.26500.27000.26500.27000.2633189,743
Feb 05, 20190.27000.27000.26500.26500.2584158,319
Feb 04, 20190.26500.27000.26500.27000.263364,756
Feb 01, 20190.26200.27500.26000.27500.26811,511,046
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...