ASX - Delayed Quote • AUD
Comms Group Limited (CCG.AX)
At close: April 26 at 3:38 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 23,400 |
Apr 24, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 136,884 |
Apr 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 284,330 |
Apr 22, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 19, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 150,000 |
Apr 18, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 17, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Apr 16, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 10,000 |
Apr 15, 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 109,163 |
Apr 12, 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 146,751 |
Apr 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 10, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 9, 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 736,546 |
Apr 8, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 5, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 4, 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 43,627 |
Apr 3, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 296,373 |
Apr 2, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 88,000 |
Mar 28, 2024 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 968,861 |
Mar 27, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 345,000 |
Mar 26, 2024 | 0.0590 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 324,797 |
Mar 25, 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 298,953 |
Mar 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 633,539 |
Mar 20, 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 67,617 |
Mar 19, 2024 | 0.0585 | 0.0585 | 0.0580 | 0.0580 | 0.0580 | 103,062 |
Mar 18, 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 5,103 |
Mar 15, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Mar 14, 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 2,000 |
Mar 13, 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 113,200 |
Mar 12, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Mar 11, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Mar 8, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 192,857 |
Mar 7, 2024 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 245,223 |
Mar 6, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 271,666 |
Mar 5, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 17 |
Mar 4, 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 572,089 |
Mar 1, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 29, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 266,666 |
Feb 28, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 27, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 26, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 23, 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 393,764 |
Feb 22, 2024 | 0.0560 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 302,968 |
Feb 21, 2024 | 0.0610 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 407,225 |
Feb 20, 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 84,573 |
Feb 19, 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 120,728 |
Feb 16, 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 385,124 |
Feb 15, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 14, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 13, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 9, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 8, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 7, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 6, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 153,846 |
Feb 5, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Feb 2, 2024 | 0.0630 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 160,944 |
Feb 1, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 228,755 |
Jan 31, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Jan 30, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 26,850 |
Jan 29, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 25, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 24, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 64,750 |
Jan 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 48,192 |
Jan 22, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Jan 19, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Jan 18, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Jan 17, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 52,380 |
Jan 16, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 60,000 |
Jan 15, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 12, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 11, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,841 |
Jan 10, 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 3,680 |
Jan 9, 2024 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 52,372 |
Jan 8, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 152,380 |
Jan 5, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 4, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 3, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 2, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Dec 29, 2023 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 205,135 |
Dec 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 22, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 45,058 |
Dec 21, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Dec 20, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Dec 19, 2023 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 460,643 |
Dec 18, 2023 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 408,218 |
Dec 15, 2023 | 0.0570 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 401,700 |
Dec 14, 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 497,640 |
Dec 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
Dec 12, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 |
Dec 11, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
Dec 8, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 2,000 |
Dec 7, 2023 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 102,000 |
Dec 6, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Dec 5, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Dec 4, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Dec 1, 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 330,000 |
Nov 30, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Nov 29, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Nov 28, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Nov 27, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Nov 24, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
Nov 23, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 16,500 |
Nov 22, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Nov 21, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 67,904 |
Nov 20, 2023 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 34,563 |
Nov 17, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov 16, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 35,000 |
Nov 15, 2023 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 324,047 |
Nov 14, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 124,998 |
Nov 13, 2023 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 193,310 |
Nov 10, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 21,841 |
Nov 9, 2023 | 0.0680 | 0.0680 | 0.0570 | 0.0590 | 0.0590 | 1,560,098 |
Nov 8, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 208,444 |
Nov 7, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Nov 6, 2023 | 0.0710 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 449,973 |
Nov 3, 2023 | 0.0710 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 600,536 |
Nov 2, 2023 | 0.0700 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 519,323 |
Nov 1, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,623 |
Oct 31, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Oct 30, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 13,085 |
Oct 27, 2023 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 109,608 |
Oct 26, 2023 | 0.0700 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 117,940 |
Oct 25, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 63,000 |
Oct 24, 2023 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 9,309 |
Oct 23, 2023 | 0.0710 | 0.0710 | 0.0660 | 0.0660 | 0.0660 | 371,000 |
Oct 20, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
Oct 19, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 164,794 |
Oct 18, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Oct 17, 2023 | 0.0770 | 0.0780 | 0.0720 | 0.0720 | 0.0720 | 194,536 |
Oct 16, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Oct 13, 2023 | 0.0770 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 16,333 |
Oct 12, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Oct 11, 2023 | 0.0770 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 99,777 |
Oct 10, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 6,552 |
Oct 9, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Oct 6, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Oct 5, 2023 | 0.0750 | 0.0790 | 0.0750 | 0.0790 | 0.0790 | 1,034 |
Oct 4, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
Oct 3, 2023 | 0.0790 | 0.0790 | 0.0780 | 0.0790 | 0.0790 | 83,062 |
Oct 2, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 24,813 |
Sep 29, 2023 | 0.0740 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 120,264 |
Sep 28, 2023 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 40,000 |
Sep 27, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Sep 26, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Sep 25, 2023 | 0.0720 | 0.0750 | 0.0720 | 0.0750 | 0.0750 | 188,569 |
Sep 22, 2023 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Sep 21, 2023 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Sep 20, 2023 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Sep 19, 2023 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 133 |
Sep 18, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 131 |
Sep 15, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Sep 14, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Sep 13, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 11,925 |
Sep 12, 2023 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 4,387 |
Sep 11, 2023 | 0.0730 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 320 |
Sep 8, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Sep 7, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 5,612 |
Sep 6, 2023 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 80,000 |
Sep 5, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 1,251 |
Sep 4, 2023 | 0.0730 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 76,659 |
Sep 1, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Aug 31, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Aug 30, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 13,250 |
Aug 29, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 59 |
Aug 28, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 61,083 |
Aug 25, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Aug 24, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 10,470 |
Aug 23, 2023 | 0.0770 | 0.0780 | 0.0770 | 0.0770 | 0.0770 | 312,765 |
Aug 22, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Aug 21, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Aug 18, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Aug 17, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Aug 16, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Aug 15, 2023 | 0.0730 | 0.0770 | 0.0730 | 0.0770 | 0.0770 | 11,125 |
Aug 14, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 352,780 |
Aug 11, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Aug 10, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Aug 9, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Aug 8, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Aug 7, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Aug 4, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 31,179 |
Aug 3, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Aug 2, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Aug 1, 2023 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 27,185 |
Jul 31, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 22,889 |
Jul 28, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Jul 27, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 25,449 |
Jul 26, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Jul 25, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 15,000 |
Jul 24, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
Jul 21, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 1,153 |
Jul 20, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 250 |
Jul 19, 2023 | 0.0750 | 0.0780 | 0.0750 | 0.0780 | 0.0780 | 54,054 |
Jul 18, 2023 | 0.0740 | 0.0740 | 0.0725 | 0.0740 | 0.0740 | 32,261 |
Jul 17, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jul 14, 2023 | 0.0700 | 0.0700 | 0.0685 | 0.0700 | 0.0700 | 94,150 |
Jul 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13 |
Jul 12, 2023 | 0.0700 | 0.0740 | 0.0700 | 0.0740 | 0.0740 | 33,509 |
Jul 11, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Jul 10, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 36,900 |
Jul 7, 2023 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 168,743 |
Jul 6, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22 |
Jul 5, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 100,835 |
Jul 4, 2023 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 121,663 |
Jul 3, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Jun 30, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
Jun 29, 2023 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | 0.0770 | 21,803 |
Jun 28, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 38,333 |
Jun 27, 2023 | 0.0700 | 0.0740 | 0.0680 | 0.0740 | 0.0740 | 663,570 |
Jun 26, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 191,761 |
Jun 23, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 72,857 |
Jun 22, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 27,000 |
Jun 21, 2023 | 0.0640 | 0.0720 | 0.0640 | 0.0700 | 0.0700 | 555,424 |
Jun 20, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
Jun 19, 2023 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 113,973 |
Jun 16, 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 4,000 |
Jun 15, 2023 | 0.0580 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 192,574 |
Jun 14, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 86,559 |
Jun 13, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 74,000 |
Jun 9, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 8, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 7, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 6, 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 51,449 |
Jun 5, 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 96,592 |
Jun 2, 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 62,000 |
Jun 1, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
May 31, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 167,301 |
May 30, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
May 29, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
May 26, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 21,546 |
May 25, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
May 24, 2023 | 0.0550 | 0.0590 | 0.0550 | 0.0590 | 0.0590 | 57,334 |
May 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 49,174 |
May 22, 2023 | 0.0635 | 0.0650 | 0.0600 | 0.0610 | 0.0610 | 100,405 |
May 19, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
May 18, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
May 17, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
May 16, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
May 15, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
May 12, 2023 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 315,166 |
May 11, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
May 10, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
May 9, 2023 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 500,000 |
May 8, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
May 5, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
May 4, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
May 3, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
May 2, 2023 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 502,134 |
May 1, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Apr 28, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Apr 27, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Apr 26, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Related Tickers
CGO.AX CPT Global Limited
0.0780
0.00%
KYP.AX Kinatico Ltd
0.0900
0.00%
REM.AX Remsense Technologies Limited
0.0150
0.00%
DOU.AX Douugh Limited
0.0040
0.00%
CT1.AX Constellation Technologies Limited
0.0020
0.00%
DXN.AX DXN Limited
0.0250
-7.41%
SOC.AX SOCO Corporation Ltd
0.1150
-11.54%
CCR.AX Credit Clear Limited
0.2500
+4.17%
CCA.AX Change Financial Limited
0.0600
+13.21%
COS.AX COSOL Limited
1.0100
-1.46%