Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cann Group Limited (CAN.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.3000+0.0050 (+1.69%)
As of 04:10PM AEDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20210.29000.29500.28500.28500.2850243,530
Dec 03, 20210.29500.30000.28500.30000.3000378,881
Dec 02, 20210.29000.29500.28500.29500.2950552,829
Dec 01, 20210.28500.28500.28000.28250.2825154,387
Nov 30, 20210.28500.29000.28000.28500.2850317,017
Nov 29, 20210.28250.28500.28000.28000.2800606,868
Nov 26, 20210.29000.29500.28500.28500.2850591,917
Nov 25, 20210.28500.29500.28500.29000.2900426,490
Nov 24, 20210.29000.29000.28500.28500.2850278,338
Nov 23, 20210.29500.29500.28500.28500.2850710,102
Nov 22, 20210.30000.30500.29000.29000.2900870,630
Nov 19, 20210.31000.31000.29500.30000.3000541,253
Nov 18, 20210.29000.30500.29000.30500.3050636,743
Nov 17, 20210.30000.30000.29000.29000.2900392,903
Nov 16, 20210.30500.31000.29500.29500.2950553,966
Nov 15, 20210.30500.31000.30500.31000.3100643,712
Nov 12, 20210.29500.29500.29000.29500.2950364,591
Nov 11, 20210.30000.30000.29000.29000.2900255,585
Nov 10, 20210.30500.30500.29000.29000.2900509,701
Nov 09, 20210.30500.31500.29500.30000.30001,611,574
Nov 08, 20210.29000.30500.28750.29500.29501,345,416
Nov 05, 20210.29000.29500.28500.28500.2850358,841
Nov 04, 20210.29500.29500.28500.29000.2900884,603
Nov 03, 20210.29000.30500.29000.29500.2950871,976
Nov 02, 20210.29500.29500.28500.29000.2900738,272
Nov 01, 20210.29500.30000.29000.29500.2950331,838
Oct 29, 20210.29500.30000.29000.29500.2950308,361
Oct 28, 20210.29500.30000.29000.29500.2950264,965
Oct 27, 20210.30000.30500.29000.29500.2950582,548
Oct 26, 20210.29500.30000.29000.30000.3000833,528
Oct 25, 20210.31000.31500.29500.29500.29501,190,660
Oct 22, 20210.33000.33000.30500.31000.31001,073,024
Oct 21, 20210.33000.33000.32500.32500.3250435,006
Oct 20, 20210.32500.34000.32500.33000.33002,450,751
Oct 19, 20210.29500.31500.29500.31500.31501,507,123
Oct 18, 20210.28500.29500.28500.29000.2900479,796
Oct 15, 20210.29000.29000.28250.28250.2825263,231
Oct 14, 20210.28500.29000.28000.28500.2850470,149
Oct 13, 20210.28500.28500.28000.28500.2850159,237
Oct 12, 20210.29000.29000.28000.28000.2800532,814
Oct 11, 20210.29500.29500.28500.29000.2900148,469
Oct 08, 20210.29000.29500.28500.29000.2900689,824
Oct 07, 20210.28000.29000.28000.28500.2850218,044
Oct 06, 20210.28500.28500.28000.28500.2850254,483
Oct 05, 20210.28500.28500.28000.28500.2850224,080
Oct 04, 20210.28500.29000.28000.28000.2800355,763
Oct 01, 20210.28000.28500.27500.28000.2800335,761
Sep 30, 20210.28500.28500.27500.27500.2750645,685
Sep 29, 20210.28000.28500.28000.28000.2800722,877
Sep 28, 20210.28500.29000.28000.28500.2850366,373
Sep 27, 20210.28500.29000.28250.28500.2850511,485
Sep 24, 20210.28000.28500.27500.28500.2850616,076
Sep 23, 20210.28000.28000.27500.27500.2750410,698
Sep 22, 20210.28000.28000.27500.27500.2750532,486
Sep 21, 20210.27500.28000.27500.27500.2750367,805
Sep 20, 20210.28500.28500.27500.27500.2750787,760
Sep 17, 20210.28500.28500.28000.28000.2800466,960
Sep 16, 20210.28500.28500.28000.28500.2850194,070
Sep 15, 20210.28000.28500.28000.28500.2850534,058
Sep 14, 20210.29000.29000.28000.28000.28001,849,002
Sep 13, 20210.29000.29500.28500.28500.2850464,738
Sep 10, 20210.29000.29500.29000.29000.2900147,101
Sep 09, 20210.29500.30000.28750.29000.2900339,582
Sep 08, 20210.29000.30000.28500.29000.2900652,073
Sep 07, 20210.30000.30500.28500.28500.28502,338,292
Sep 06, 20210.31000.31000.30000.30000.3000354,668
Sep 03, 20210.30500.31000.30000.30000.3000668,655
Sep 02, 20210.29500.30500.29500.30000.3000763,048
Sep 01, 20210.30000.30000.29000.29000.2900397,170
Aug 31, 20210.29000.30000.29000.30000.3000736,284
Aug 30, 20210.29500.29500.29000.29000.2900287,172
Aug 27, 20210.29500.29500.29000.29000.2900234,877
Aug 26, 20210.29000.29500.28750.29000.2900992,903
Aug 25, 20210.29000.30000.29000.29000.29001,100,221
Aug 24, 20210.29500.29500.28500.29000.29001,317,551
Aug 23, 20210.29000.29500.28500.29000.29001,412,311
Aug 20, 20210.29500.30000.29000.29000.2900540,862
Aug 19, 20210.29500.30000.29500.29500.2950604,959
Aug 18, 20210.30000.31000.29500.30500.30502,966,376
Aug 17, 20210.30000.31000.29500.30500.30503,841,666
Aug 16, 20210.31500.31500.29500.29500.29502,827,931
Aug 13, 20210.31000.32000.30500.31000.31002,005,758
Aug 12, 20210.30500.31000.30000.30000.3000445,234
Aug 11, 20210.31000.31000.30000.30000.3000737,483
Aug 10, 20210.32000.32000.31000.31000.3100365,220
Aug 09, 20210.31000.32000.30500.31500.31501,232,794
Aug 06, 20210.29000.31000.29000.30500.30502,300,195
Aug 05, 20210.29000.29000.28500.28500.2850815,742
Aug 04, 20210.28500.29000.28500.28500.28501,613,482
Aug 03, 20210.28000.28500.28000.28500.28501,394,884
Aug 02, 20210.28000.29000.27500.28500.28506,875,018
Jul 30, 20210.29500.30000.28000.28500.28507,213,990
Jul 29, 20210.32000.32500.31000.31000.31002,475,223
Jul 28, 20210.32500.33500.32000.33500.3350551,485
Jul 27, 20210.31500.33500.31500.33000.33001,482,859
Jul 26, 20210.33000.34500.31500.31500.31507,086,970
Jul 23, 20210.38000.38000.38000.38000.3800-
Jul 22, 20210.38000.38000.38000.38000.3800-
Jul 21, 20210.38000.38000.36500.38000.3800392,850
Jul 20, 20210.37000.37500.36000.37500.37501,819,746
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement