CT1.AX - CCP Technologies Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20190.01400.01400.01300.01300.01301,937,420
Nov 18, 20190.01400.01500.01400.01450.01455,430,679
Nov 15, 20190.01600.01600.01200.01400.014010,930,687
Nov 14, 20190.01700.01700.01600.01600.01603,377,788
Nov 13, 20190.01700.01700.01700.01700.0170105,000
Nov 12, 20190.01500.01700.01500.01700.01704,664,191
Nov 11, 20190.01700.01700.01400.01500.01507,526,912
Nov 08, 20190.01700.01700.01700.01700.0170329,293
Nov 07, 20190.01900.01900.01600.01600.01604,781,450
Nov 06, 20190.01800.01900.01600.01800.01808,354,350
Nov 05, 20190.01600.01800.01600.01800.01805,519,100
Nov 04, 20190.01600.01600.01500.01500.01503,625,300
Nov 01, 20190.01600.01900.01500.01500.015020,049,219
Oct 31, 20190.01300.01500.01300.01500.01504,916,398
Oct 30, 20190.01200.01300.01100.01300.01303,035,172
Oct 29, 20190.01100.01100.01100.01100.011027,652
Oct 28, 20190.01100.01200.01100.01100.0110556,357
Oct 25, 20190.01100.01100.01100.01100.01101,150,000
Oct 24, 20190.01300.01400.01200.01200.01202,765,311
Oct 23, 20190.01200.01400.01100.01400.01403,698,234
Oct 22, 20190.01060.01200.00990.01200.012014,664,668
Oct 21, 20190.01060.01060.00920.00920.009219,968,922
Oct 18, 20190.01060.01130.00780.01060.010615,111,469
Oct 17, 20190.00990.00990.00990.00990.0099-
Oct 16, 20190.00990.00990.00990.00990.0099-
Oct 15, 20190.00990.00990.00990.00990.0099-
Oct 14, 20190.00990.00990.00990.00990.00995,666,668
Oct 11, 20190.00850.00850.00850.00850.00851,863,883
Oct 10, 20190.00920.00920.00850.00850.00851,304,922
Oct 09, 20190.00920.00920.00850.00920.0092917,475
Oct 08, 20190.00850.00850.00850.00850.0085-
Oct 07, 20190.00780.00850.00780.00850.0085222,258
Oct 04, 20190.00710.00710.00710.00710.0071-
Oct 03, 20190.00710.00710.00710.00710.00712,530,088
Oct 02, 20190.00780.00780.00710.00780.00783,036,531
Oct 01, 20190.00780.00780.00780.00780.0078-
Sep 30, 20190.00780.00780.00780.00780.0078368,333
Sep 27, 20190.00850.00850.00850.00850.0085-
Sep 26, 20190.00850.00850.00780.00850.0085791,031
Sep 25, 20190.00850.00850.00850.00850.0085-
Sep 24, 20190.00850.00850.00850.00850.00851,219,359
Sep 23, 20190.00850.00850.00850.00850.0085-
Sep 20, 20190.00920.00920.00850.00850.0085354,167
Sep 19, 20190.00850.00920.00850.00920.0092206,737
Sep 18, 20190.00920.00990.00920.00990.0099127,854
Sep 17, 20190.00850.00850.00850.00850.008570,833
Sep 16, 20190.00920.00920.00920.00920.0092-
Sep 13, 20190.00850.00920.00850.00920.0092746,697
Sep 12, 20190.00850.00850.00850.00850.0085-
Sep 11, 20190.00850.00850.00850.00850.0085113,333
Sep 10, 20190.00780.00780.00780.00780.0078833,437
Sep 09, 20190.00780.00780.00780.00780.0078657,605
Sep 06, 20190.00780.00780.00710.00710.00712,775,256
Sep 05, 20190.00780.00780.00780.00780.0078-
Sep 04, 20190.00780.00780.00780.00780.0078302,271
Sep 03, 20190.00850.00850.00780.00780.007872,865
Sep 02, 20190.00850.00920.00850.00920.0092229,082
Aug 30, 20190.00780.00850.00780.00850.0085380,085
Aug 29, 20190.00780.00780.00780.00780.00781,249,854
Aug 28, 20190.00850.00850.00780.00780.00781,269,647
Aug 27, 20190.00850.00850.00850.00850.0085-
Aug 26, 20190.00920.00950.00850.00850.0085464,573
Aug 23, 20190.00920.00990.00920.00990.0099208,141
Aug 22, 20190.01060.01060.01060.01060.0106155,833
Aug 21, 20190.00990.00990.00990.00990.0099330,013
Aug 20, 20190.01060.01060.01060.01060.0106331,120
Aug 19, 20190.01060.01090.00990.01090.0109513,615
Aug 16, 20190.01060.01060.00990.01060.01062,993,328
Aug 15, 20190.01060.01060.01060.01060.01064,020,617
Aug 14, 20190.01060.01060.00990.01060.01061,389,279
Aug 13, 20190.01060.01060.01060.01060.0106539,278
Aug 12, 20190.01130.01130.01060.01060.0106986,965
Aug 09, 20190.00990.01060.00990.01060.01062,047,527
Aug 08, 20190.00850.00850.00850.00850.0085213,772
Aug 07, 20190.00920.00920.00780.00780.00781,322,605
Aug 06, 20190.00920.00920.00850.00850.00851,778,914
Aug 05, 20190.00920.00920.00920.00920.009270,833
Aug 02, 20190.00990.00990.00990.00990.0099-
Aug 01, 20190.00920.00990.00920.00990.0099663,571
Jul 31, 20190.00990.00990.00990.00990.0099-
Jul 30, 20190.01130.01130.00990.00990.0099174,538
Jul 29, 20190.01060.01060.01060.01060.0106142,800
Jul 26, 20190.00850.01060.00850.01060.01064,190,318
Jul 25, 20190.00990.00990.00850.00850.00853,053,619
Jul 24, 20190.00710.01060.00630.00990.009914,640,667
Jul 23, 20190.01270.01270.01270.01270.0127-
Jul 22, 20190.01270.01270.01270.01270.0127-
Jul 19, 20190.01270.01270.01270.01270.0127-
Jul 18, 20190.01270.01270.01270.01270.0127-
Jul 17, 20190.01270.01270.01270.01270.0127-
Jul 16, 20190.01270.01270.01270.01270.0127-
Jul 15, 20190.01270.01270.01270.01270.0127-
Jul 12, 20190.01270.01270.01270.01270.012725,500
Jul 11, 20190.01270.01410.01270.01270.01271,760,445
Jul 10, 20190.01130.01130.01130.01130.0113-
Jul 09, 20190.01270.01270.01130.01130.0113450,383
Jul 08, 20190.01270.01270.01270.01270.0127184,167
Jul 05, 20190.01340.01340.01270.01340.01341,158,135
Jul 04, 20190.01410.01410.01340.01410.0141332,917
Jul 03, 20190.01340.01340.01340.01340.0134906,667
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...