CCL.AX - Coca-Cola Amatil Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201910.1610.2810.1510.2610.26216,455
Jun 18, 20199.9410.199.9010.1310.132,884,607
Jun 17, 20199.9610.079.9310.0010.003,332,756
Jun 14, 20199.9910.109.9010.0110.012,890,183
Jun 13, 201910.0010.289.9710.2210.224,081,820
Jun 12, 201910.0010.109.929.969.961,706,959
Jun 11, 20199.7510.019.7510.0010.003,785,747
Jun 07, 2019------
Jun 06, 20199.609.699.539.589.581,858,724
Jun 05, 20199.569.619.429.619.614,019,935
Jun 04, 20199.499.649.409.609.602,815,414
Jun 03, 20199.459.509.379.379.371,306,007
May 31, 20199.459.539.429.539.532,908,206
May 30, 20199.279.469.279.439.432,334,122
May 29, 20199.449.479.389.429.422,284,056
May 28, 20199.529.619.449.589.584,061,560
May 27, 20199.639.659.549.629.621,161,754
May 24, 20199.549.729.549.719.712,111,222
May 23, 20199.409.569.409.519.512,546,354
May 22, 20199.459.569.369.409.402,500,190
May 21, 20199.279.539.139.509.502,099,794
May 20, 20199.369.419.319.389.38760,733
May 17, 20199.319.369.249.319.311,640,566
May 16, 20199.009.208.979.199.192,029,753
May 15, 20198.859.008.838.998.991,287,991
May 14, 20198.798.888.758.848.844,358,318
May 13, 20198.878.948.838.898.891,055,424
May 10, 20198.748.878.738.848.841,849,964
May 09, 20198.688.878.688.828.821,752,510
May 08, 20198.678.818.658.788.781,442,799
May 07, 20198.808.888.748.798.79990,827
May 06, 20198.918.928.758.838.83757,053
May 03, 20198.909.008.878.948.94757,857
May 02, 20198.878.938.858.898.89638,601
May 01, 20198.788.958.788.938.931,247,298
Apr 30, 20198.828.898.708.808.801,719,435
Apr 29, 20198.908.978.818.868.861,860,982
Apr 26, 20198.838.878.608.878.871,682,092
Apr 24, 20198.838.908.818.868.861,527,178
Apr 23, 20198.668.818.658.798.791,770,107
Apr 18, 20198.688.698.598.648.641,032,608
Apr 17, 20198.598.688.588.618.611,392,777
Apr 16, 20198.558.618.518.598.591,746,672
Apr 15, 20198.448.548.438.538.531,187,626
Apr 12, 20198.318.478.318.478.471,746,247
Apr 11, 20198.368.438.328.338.331,087,663
Apr 10, 20198.418.458.388.408.401,050,866
Apr 09, 20198.418.448.348.408.401,010,913
Apr 08, 20198.478.488.398.438.431,006,041
Apr 05, 20198.598.658.448.448.441,219,565
Apr 04, 20198.698.708.558.578.572,747,570
Apr 03, 20198.758.778.688.748.741,720,492
Apr 02, 20198.818.818.688.758.753,040,579
Apr 01, 20198.738.788.658.728.721,619,226
Mar 29, 20198.528.698.528.658.652,583,563
Mar 28, 20198.278.528.278.518.512,032,243
Mar 27, 20198.338.398.268.358.351,507,253
Mar 26, 20198.398.448.368.408.40958,976
Mar 25, 20198.368.488.338.418.411,211,514
Mar 22, 20198.388.498.358.448.441,546,937
Mar 21, 20198.458.468.308.358.351,920,650
Mar 20, 20198.358.468.358.428.421,529,311
Mar 19, 20198.348.458.328.358.351,158,971
Mar 18, 20198.418.478.338.388.382,177,500
Mar 15, 20198.488.578.408.518.512,717,718
Mar 14, 20198.338.488.318.438.433,544,057
Mar 13, 20198.508.538.368.368.363,120,208
Mar 12, 20198.578.628.468.468.462,322,397
Mar 11, 20198.488.508.368.438.432,151,842
Mar 08, 20198.638.638.498.538.531,641,427
Mar 07, 20198.568.688.548.608.604,948,414
Mar 06, 20198.498.548.388.468.463,756,034
Mar 05, 20198.448.558.428.508.504,082,309
Mar 04, 20198.298.508.258.448.442,622,528
Mar 01, 20197.988.247.988.158.152,163,892
Feb 28, 20197.938.017.927.977.972,376,419
Feb 27, 20198.008.027.888.008.002,197,359
Feb 26, 20198.018.097.907.947.941,958,859
Feb 26, 20190.26 Dividend
Feb 25, 20198.238.308.218.308.042,310,134
Feb 22, 20198.298.328.188.237.972,207,503
Feb 21, 20198.258.288.168.278.012,607,977
Feb 20, 20198.358.468.348.368.101,370,152
Feb 19, 20198.388.468.368.388.121,481,626
Feb 18, 20198.458.478.338.348.081,116,730
Feb 15, 20198.458.468.318.418.153,702,440
Feb 14, 20198.598.768.578.628.351,934,511
Feb 13, 20198.538.668.538.618.341,704,413
Feb 12, 20198.308.628.288.538.263,211,089
Feb 11, 20198.368.388.278.278.011,678,452
Feb 08, 20198.368.378.288.348.082,144,738
Feb 07, 20198.318.368.218.288.023,250,031
Feb 06, 20198.508.578.318.478.203,340,168
Feb 05, 20198.478.648.468.518.241,957,070
Feb 04, 20198.368.408.188.398.132,859,040
Feb 01, 20198.388.478.338.368.101,382,861
Jan 31, 20198.548.568.408.408.142,378,000
Jan 30, 20198.678.678.478.528.251,356,852
Jan 29, 20198.628.698.578.668.391,890,941
Jan 25, 20198.348.608.318.548.271,751,197
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...