Advertisement
Cyclopharm Limited (CYC.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
At close: 10:42AM AEDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1.5500 | 1.5500 | 1.5150 | 1.5150 | 1.5150 | 3,555 |
| Oct 24, 2024 | 1.5650 | 1.5650 | 1.5500 | 1.5500 | 1.5500 | 3,962 |
| Oct 23, 2024 | 1.6000 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 18,690 |
| Oct 22, 2024 | 1.6000 | 1.6000 | 1.5750 | 1.5750 | 1.5750 | 5,485 |
| Oct 21, 2024 | 1.5950 | 1.6000 | 1.5750 | 1.5900 | 1.5900 | 12,217 |
| Oct 18, 2024 | 1.5650 | 1.5700 | 1.5650 | 1.5700 | 1.5700 | 5,938 |
| Oct 17, 2024 | 1.6000 | 1.7000 | 1.5550 | 1.5650 | 1.5650 | 30,172 |
| Oct 16, 2024 | 1.6250 | 1.6700 | 1.5550 | 1.6000 | 1.6000 | 58,672 |
| Oct 15, 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | 17,221 |
| Oct 14, 2024 | 1.7200 | 1.7200 | 1.5650 | 1.5700 | 1.5700 | 18,665 |
| Oct 11, 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 1,590 |
| Oct 10, 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 24,804 |
| Oct 09, 2024 | 1.7450 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 21,835 |
| Oct 08, 2024 | 1.7000 | 1.7450 | 1.7000 | 1.7450 | 1.7450 | 6,916 |
| Oct 07, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 66,190 |
| Oct 04, 2024 | 1.6450 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 42,978 |
| Oct 03, 2024 | 1.5950 | 1.8500 | 1.5500 | 1.6400 | 1.6400 | 115,628 |
| Oct 02, 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 295 |
| Oct 01, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Sep 30, 2024 | 1.5000 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 58,006 |
| Sep 27, 2024 | 1.4050 | 1.4700 | 1.4000 | 1.4700 | 1.4700 | 23,254 |
| Sep 26, 2024 | 1.4350 | 1.4350 | 1.4000 | 1.4000 | 1.4000 | 1,093 |
| Sep 25, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 359 |
| Sep 24, 2024 | 1.4350 | 1.4350 | 1.3900 | 1.3900 | 1.3900 | 29,673 |
| Sep 23, 2024 | 1.4400 | 1.4400 | 1.4350 | 1.4400 | 1.4400 | 2,564 |
| Sep 20, 2024 | 1.4500 | 1.4500 | 1.4350 | 1.4400 | 1.4400 | 7,665 |
| Sep 19, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 1,729 |
| Sep 18, 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| Sep 17, 2024 | 1.4350 | 1.4650 | 1.4350 | 1.4650 | 1.4650 | 632 |
| Sep 16, 2024 | 1.5000 | 1.5000 | 1.4450 | 1.4450 | 1.4450 | 50,135 |
| Sep 13, 2024 | 1.4850 | 1.5000 | 1.4850 | 1.5000 | 1.5000 | 43,868 |
| Sep 12, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 72,315 |
| Sep 11, 2024 | 1.4850 | 1.5050 | 1.4500 | 1.5000 | 1.5000 | 40,767 |
| Sep 10, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 650 |
| Sep 09, 2024 | 1.5100 | 1.5125 | 1.5050 | 1.5050 | 1.5050 | 369 |
| Sep 06, 2024 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 15,601 |
| Sep 05, 2024 | 1.4000 | 1.4000 | 1.3950 | 1.4000 | 1.4000 | 63,770 |
| Sep 04, 2024 | 1.3950 | 1.4300 | 1.3950 | 1.4000 | 1.4000 | 15,581 |
| Sep 03, 2024 | 1.4200 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 16,656 |
| Sep 02, 2024 | 1.3700 | 1.3850 | 1.3650 | 1.3800 | 1.3800 | 24,943 |
| Aug 30, 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 3,141 |
| Aug 29, 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 17,227 |
| Aug 28, 2024 | 1.3600 | 1.3850 | 1.3550 | 1.3700 | 1.3700 | 24,278 |
| Aug 27, 2024 | 1.4000 | 1.4500 | 1.3750 | 1.3800 | 1.3800 | 47,311 |
| Aug 26, 2024 | 1.4000 | 1.4150 | 1.4000 | 1.4150 | 1.4150 | 24,705 |
| Aug 23, 2024 | 1.4000 | 1.4050 | 1.4000 | 1.4050 | 1.4050 | 106,080 |
| Aug 22, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 16,709 |
| Aug 21, 2024 | 1.4150 | 1.4150 | 1.3950 | 1.4000 | 1.4000 | 112,189 |
| Aug 20, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4150 | 1.4150 | 8,660 |
| Aug 19, 2024 | 1.4150 | 1.4150 | 1.4000 | 1.4000 | 1.4000 | 41,320 |
| Aug 16, 2024 | 1.4200 | 1.4225 | 1.4100 | 1.4150 | 1.4150 | 9,894 |
| Aug 15, 2024 | 1.4100 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 1,462 |
| Aug 14, 2024 | 1.4200 | 1.4300 | 1.4000 | 1.4250 | 1.4250 | 19,563 |
| Aug 13, 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| Aug 12, 2024 | 1.4000 | 1.4150 | 1.3875 | 1.4150 | 1.4150 | 28,220 |
| Aug 09, 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 106,533 |
| Aug 08, 2024 | 1.4200 | 1.4200 | 1.3750 | 1.4000 | 1.4000 | 25,572 |
| Aug 07, 2024 | 1.4100 | 1.4200 | 1.3675 | 1.4000 | 1.4000 | 60,162 |
| Aug 06, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 8,988 |
| Aug 05, 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 1,028,319 |
| Aug 02, 2024 | 1.5050 | 1.5050 | 1.4500 | 1.4700 | 1.4700 | 33,450 |
| Aug 01, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Jul 31, 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | 1.5700 | 11,391 |
| Jul 30, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Jul 29, 2024 | 1.6000 | 1.6300 | 1.5000 | 1.5500 | 1.5500 | 16,397 |
| Jul 26, 2024 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 615 |
| Jul 25, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 539 |
| Jul 24, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 8,366 |
| Jul 23, 2024 | 1.6350 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 10,206 |
| Jul 22, 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 3,279 |
| Jul 19, 2024 | 1.7100 | 1.7100 | 1.6300 | 1.6750 | 1.6750 | 35,293 |
| Jul 18, 2024 | 1.6850 | 1.7100 | 1.6750 | 1.7100 | 1.7100 | 18,694 |
| Jul 17, 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 26,429 |
| Jul 16, 2024 | 1.6775 | 1.6800 | 1.6750 | 1.6800 | 1.6800 | 5,256 |
| Jul 15, 2024 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | 27,306 |
| Jul 12, 2024 | 1.7000 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 72,699 |
| Jul 11, 2024 | 1.6700 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 191,795 |
| Jul 10, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6950 | 1.6950 | 95,624 |
| Jul 09, 2024 | 1.7450 | 1.7450 | 1.6700 | 1.6750 | 1.6750 | 23,698 |
| Jul 08, 2024 | 1.7400 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 31,708 |
| Jul 05, 2024 | 1.6600 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 21,909 |
| Jul 04, 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 45,254 |
| Jul 03, 2024 | 1.6400 | 1.6450 | 1.5950 | 1.6000 | 1.6000 | 19,071 |
| Jul 02, 2024 | 1.6000 | 1.6450 | 1.5850 | 1.6450 | 1.6450 | 76,076 |
| Jul 01, 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5800 | 1.5800 | 42,669 |
| Jun 28, 2024 | 1.7350 | 1.7550 | 1.6100 | 1.6900 | 1.6900 | 71,246 |
| Jun 27, 2024 | 1.7900 | 1.7900 | 1.7250 | 1.7600 | 1.7600 | 21,453 |
| Jun 26, 2024 | 1.6200 | 1.7900 | 1.6200 | 1.7900 | 1.7900 | 16,136 |
| Jun 25, 2024 | 1.6000 | 1.6500 | 1.5900 | 1.6150 | 1.6150 | 159,456 |
| Jun 24, 2024 | 1.5000 | 1.6500 | 1.5000 | 1.5950 | 1.5950 | 136,685 |
| Jun 21, 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 31,367 |
| Jun 20, 2024 | 1.5150 | 1.5200 | 1.5050 | 1.5150 | 1.5150 | 16,210 |
| Jun 19, 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 52,600 |
| Jun 18, 2024 | 1.5300 | 1.5300 | 1.5050 | 1.5300 | 1.5300 | 19,030 |
| Jun 17, 2024 | 1.5300 | 1.5350 | 1.5000 | 1.5300 | 1.5300 | 6,824 |
| Jun 14, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 32,029 |
| Jun 13, 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 15,943 |
| Jun 12, 2024 | 1.5700 | 1.5700 | 1.5575 | 1.5700 | 1.5700 | 2,743 |
| Jun 11, 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5850 | 1.5850 | 7,430 |
| Jun 07, 2024 | 1.6100 | 1.6300 | 1.5800 | 1.5950 | 1.5950 | 84,930 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.