ASX - Delayed Quote AUD
Cyclopharm Limited (CYC.AX)
At close: October 25 at 10:42 AM GMT+11
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 |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 1.7450 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 21,835 |
| Oct 8, 2024 | 1.7000 | 1.7450 | 1.7000 | 1.7450 | 1.7450 | 6,916 |
| Oct 7, 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7000 | 1.7000 | 66,190 |
| Oct 4, 2024 | 1.6450 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 42,978 |
| Oct 3, 2024 | 1.5950 | 1.8500 | 1.5500 | 1.6400 | 1.6400 | 115,628 |
| Oct 2, 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 295 |
| Oct 1, 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 9, 2024 | 1.5100 | 1.5125 | 1.5050 | 1.5050 | 1.5050 | 369 |
| Sep 6, 2024 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 15,601 |
| Sep 5, 2024 | 1.4000 | 1.4000 | 1.3950 | 1.4000 | 1.4000 | 63,770 |
| Sep 4, 2024 | 1.3950 | 1.4300 | 1.3950 | 1.4000 | 1.4000 | 15,581 |
| Sep 3, 2024 | 1.4200 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 16,656 |
| Sep 2, 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 9, 2024 | 1.4000 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 106,533 |
| Aug 8, 2024 | 1.4200 | 1.4200 | 1.3750 | 1.4000 | 1.4000 | 25,572 |
| Aug 7, 2024 | 1.4100 | 1.4200 | 1.3675 | 1.4000 | 1.4000 | 60,162 |
| Aug 6, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 8,988 |
| Aug 5, 2024 | 1.4700 | 1.4700 | 1.4100 | 1.4300 | 1.4300 | 1,028,319 |
| Aug 2, 2024 | 1.5050 | 1.5050 | 1.4500 | 1.4700 | 1.4700 | 33,450 |
| Aug 1, 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 9, 2024 | 1.7450 | 1.7450 | 1.6700 | 1.6750 | 1.6750 | 23,698 |
| Jul 8, 2024 | 1.7400 | 1.7400 | 1.6600 | 1.6800 | 1.6800 | 31,708 |
| Jul 5, 2024 | 1.6600 | 1.7100 | 1.6500 | 1.7100 | 1.7100 | 21,909 |
| Jul 4, 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 45,254 |
| Jul 3, 2024 | 1.6400 | 1.6450 | 1.5950 | 1.6000 | 1.6000 | 19,071 |
| Jul 2, 2024 | 1.6000 | 1.6450 | 1.5850 | 1.6450 | 1.6450 | 76,076 |
| Jul 1, 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 7, 2024 | 1.6100 | 1.6300 | 1.5800 | 1.5950 | 1.5950 | 84,930 |
| Jun 6, 2024 | 1.6800 | 1.6800 | 1.5200 | 1.5600 | 1.5600 | 85,032 |
| Jun 5, 2024 | 1.4800 | 1.6950 | 1.4575 | 1.6950 | 1.6950 | 599,272 |
| Jun 4, 2024 | 1.4200 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 44,228 |
| Jun 3, 2024 | 1.4100 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 28,631 |
| May 31, 2024 | 1.3975 | 1.4800 | 1.3975 | 1.4350 | 1.4350 | 203,691 |
| May 30, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 103,669 |
| May 29, 2024 | 1.4250 | 1.4250 | 1.4000 | 1.4000 | 1.4000 | 275,153 |
| May 28, 2024 | 1.4000 | 1.4150 | 1.4000 | 1.4000 | 1.4000 | 9,697 |
| May 27, 2024 | 1.4100 | 1.4250 | 1.3800 | 1.3900 | 1.3900 | 155,034 |
| May 24, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| May 23, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 214 |
| May 22, 2024 | 1.6000 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 33,707 |
| May 21, 2024 | 1.5550 | 1.5650 | 1.5550 | 1.5600 | 1.5600 | 5,815 |
| May 20, 2024 | 1.6150 | 1.6350 | 1.5425 | 1.5600 | 1.5600 | 28,687 |
| May 17, 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 10,545 |
| May 16, 2024 | 1.6950 | 1.6950 | 1.6500 | 1.6500 | 1.6500 | 8,627 |
| May 15, 2024 | 1.7000 | 1.7000 | 1.6650 | 1.6650 | 1.6650 | 7,020 |
| May 14, 2024 | 1.7150 | 1.7250 | 1.6700 | 1.6700 | 1.6700 | 13,042 |
| May 13, 2024 | 1.7400 | 1.7850 | 1.7000 | 1.7000 | 1.7000 | 66,945 |
| May 10, 2024 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 3,297 |
| May 9, 2024 | 1.7950 | 1.7950 | 1.7000 | 1.7100 | 1.7100 | 16,935 |
| May 8, 2024 | 1.6600 | 1.7950 | 1.6500 | 1.7950 | 1.7950 | 19,463 |
| May 7, 2024 | 1.7350 | 1.7350 | 1.6600 | 1.7200 | 1.7200 | 34,449 |
| May 6, 2024 | 1.8000 | 1.8000 | 1.7300 | 1.7300 | 1.7300 | 32,866 |
| May 3, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| May 2, 2024 | 1.7675 | 1.8000 | 1.7625 | 1.8000 | 1.8000 | 1,310,663 |
| May 1, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Apr 30, 2024 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 16,847 |
| Apr 29, 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 7,385 |
| Apr 26, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 220 |
| Apr 24, 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.7500 | 18,513 |
| Apr 23, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Apr 22, 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 12,000 |
| Apr 19, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 14,941 |
| Apr 18, 2024 | 1.7850 | 1.7850 | 1.7800 | 1.7800 | 1.7800 | 15,980 |
| Apr 17, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2,000 |
| Apr 16, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 3,780 |
| Apr 15, 2024 | 1.8000 | 1.8000 | 1.7850 | 1.7850 | 1.7850 | 502 |
| Apr 12, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| Apr 11, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| Apr 10, 2024 | 1.8100 | 1.8100 | 1.7850 | 1.7850 | 1.7850 | 3,280 |
| Apr 9, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| Apr 8, 2024 | 1.7850 | 1.7850 | 1.7800 | 1.7800 | 1.7800 | 624 |
| Apr 5, 2024 | 1.7850 | 1.7850 | 1.7700 | 1.7700 | 1.7700 | 6,799 |
| Apr 4, 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 5,821 |
| Apr 3, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 5,220 |
| Apr 2, 2024 | 1.8100 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 9,242 |
| Mar 28, 2024 | 1.8000 | 1.8000 | 1.7950 | 1.7950 | 1.7950 | 748 |
| Mar 27, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8350 | 1.8350 | 28,814 |
| Mar 26, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 15,462 |
| Mar 25, 2024 | 1.8000 | 1.8150 | 1.7800 | 1.8150 | 1.8150 | 5,318 |
| Mar 22, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 5,991 |
| Mar 21, 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 11,085 |
| Mar 20, 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 5,268 |
| Mar 19, 2024 | 1.7950 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 19,333 |
| Mar 18, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 9,765 |
| Mar 15, 2024 | 1.7600 | 1.7650 | 1.7600 | 1.7650 | 1.7650 | 567 |
| Mar 14, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Mar 13, 2024 | 1.7800 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 10,683 |
| Mar 12, 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | 15,531 |
| Mar 11, 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 16,546 |
| Mar 8, 2024 | 1.8000 | 1.8100 | 1.7700 | 1.7700 | 1.7700 | 1,746 |
| Mar 7, 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | 15,449 |
| Mar 6, 2024 | 1.8200 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 18,757 |
| Mar 5, 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8300 | 1.8300 | 3,508 |
| Mar 4, 2024 | 1.8050 | 1.8050 | 1.7600 | 1.7800 | 1.7800 | 54,273 |
| Mar 1, 2024 | 1.8050 | 1.8050 | 1.7850 | 1.8000 | 1.8000 | 8,766 |
| Feb 29, 2024 | 1.8000 | 1.8050 | 1.7900 | 1.8050 | 1.8050 | 404,519 |
| Feb 28, 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8050 | 1.8050 | 32,822 |
| Feb 27, 2024 | 1.7850 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 35,361 |
| Feb 26, 2024 | 1.8600 | 1.8850 | 1.8550 | 1.8850 | 1.8850 | 575 |
| Feb 23, 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 41,676 |
| Feb 22, 2024 | 1.8300 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 1,746 |
| Feb 21, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 5,828 |
| Feb 20, 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | 21,013 |
| Feb 19, 2024 | 1.8500 | 1.8500 | 1.8350 | 1.8500 | 1.8500 | 7,100 |
| Feb 16, 2024 | 1.8200 | 1.8600 | 1.8200 | 1.8500 | 1.8500 | 89,184 |
| Feb 15, 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 23,335 |
| Feb 14, 2024 | 1.8200 | 1.8250 | 1.7900 | 1.8250 | 1.8250 | 10,434 |
| Feb 13, 2024 | 1.8200 | 1.8300 | 1.7800 | 1.7800 | 1.7800 | 34,058 |
| Feb 12, 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | 1.8200 | 4,612 |
| Feb 9, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 2,000 |
| Feb 8, 2024 | 1.8150 | 1.8175 | 1.7700 | 1.7700 | 1.7700 | 9,595 |
| Feb 7, 2024 | 1.8200 | 1.8300 | 1.7950 | 1.8250 | 1.8250 | 83,769 |
| Feb 6, 2024 | 1.8600 | 1.8700 | 1.7600 | 1.7600 | 1.7600 | 43,444 |
| Feb 5, 2024 | 1.7200 | 1.7350 | 1.7150 | 1.7150 | 1.7150 | 19,172 |
| Feb 2, 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 16,428 |
| Feb 1, 2024 | 1.7500 | 1.7950 | 1.7400 | 1.7950 | 1.7950 | 20,081 |
| Jan 31, 2024 | 1.7850 | 1.7850 | 1.7450 | 1.7500 | 1.7500 | 15,409 |
| Jan 30, 2024 | 1.7800 | 1.7850 | 1.7550 | 1.7850 | 1.7850 | 21,871 |
| Jan 29, 2024 | 1.8500 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 39,447 |
| Jan 25, 2024 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 29,010 |
| Jan 24, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,607 |
| Jan 23, 2024 | 1.9300 | 1.9350 | 1.8500 | 1.8500 | 1.8500 | 14,523 |
| Jan 22, 2024 | 1.9300 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 2,267 |
| Jan 19, 2024 | 1.9300 | 1.9300 | 1.8850 | 1.8850 | 1.8850 | 13,481 |
| Jan 18, 2024 | 1.9000 | 1.9250 | 1.8500 | 1.8900 | 1.8900 | 18,189 |
| Jan 17, 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 462 |
| Jan 16, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 527 |
| Jan 15, 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| Jan 12, 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 4 |
| Jan 11, 2024 | 1.9150 | 1.9250 | 1.9150 | 1.9250 | 1.9250 | 4,300 |
| Jan 10, 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 519 |
| Jan 9, 2024 | 1.9250 | 1.9300 | 1.9250 | 1.9250 | 1.9250 | 1,387 |
| Jan 8, 2024 | 1.9250 | 1.9250 | 1.8800 | 1.8800 | 1.8800 | 42,091 |
| Jan 5, 2024 | 1.9100 | 1.9150 | 1.8800 | 1.9150 | 1.9150 | 3,661 |
| Jan 4, 2024 | 1.8550 | 1.8550 | 1.8500 | 1.8500 | 1.8500 | 6,864 |
| Jan 3, 2024 | 1.8950 | 1.8950 | 1.8550 | 1.8550 | 1.8550 | 13,311 |
| Jan 2, 2024 | 1.9300 | 1.9300 | 1.8750 | 1.9100 | 1.9100 | 2,214 |
| Dec 29, 2023 | 1.9100 | 1.9250 | 1.8700 | 1.9250 | 1.9250 | 24,177 |
| Dec 28, 2023 | 1.9000 | 1.9300 | 1.8800 | 1.9300 | 1.9300 | 9,740 |
| Dec 27, 2023 | 1.9100 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 14,752 |
| Dec 22, 2023 | 1.9150 | 1.9200 | 1.9100 | 1.9100 | 1.9100 | 1,511 |
| Dec 21, 2023 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 16,354 |
| Dec 20, 2023 | 1.9300 | 1.9300 | 1.9150 | 1.9150 | 1.9150 | 8,330 |
| Dec 19, 2023 | 1.9850 | 1.9900 | 1.9150 | 1.9200 | 1.9200 | 15,544 |
| Dec 18, 2023 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 236 |
| Dec 15, 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| Dec 14, 2023 | 1.9700 | 2.0100 | 1.9500 | 1.9600 | 1.9600 | 8,418 |
| Dec 13, 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Dec 12, 2023 | 1.9500 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 13,530 |
| Dec 11, 2023 | 2.0000 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 1,310 |
| Dec 8, 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | 16,074 |
| Dec 7, 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 10 |
| Dec 6, 2023 | 1.9400 | 2.0600 | 1.9400 | 2.0000 | 2.0000 | 17,255 |
| Dec 5, 2023 | 1.9550 | 2.0600 | 1.9400 | 1.9550 | 1.9550 | 214,987 |
| Dec 4, 2023 | 2.0200 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 26,887 |
| Dec 1, 2023 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 7,565 |
| Nov 30, 2023 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 6,361 |
| Nov 29, 2023 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 42,880 |
| Nov 28, 2023 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 42,409 |
| Nov 27, 2023 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | 2.0500 | 20,256 |
| Nov 24, 2023 | 2.0700 | 2.1400 | 2.0700 | 2.1200 | 2.1200 | 7,394 |
| Nov 23, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 5,298 |
| Nov 22, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Nov 21, 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Nov 20, 2023 | 2.0500 | 2.1500 | 2.0500 | 2.0500 | 2.0500 | 9,312 |
| Nov 17, 2023 | 2.1800 | 2.1800 | 2.0500 | 2.0500 | 2.0500 | 9,226 |
| Nov 16, 2023 | 2.1100 | 2.1800 | 2.0900 | 2.1800 | 2.1800 | 28,288 |
| Nov 15, 2023 | 2.1500 | 2.2000 | 2.1300 | 2.1300 | 2.1300 | 13,774 |
| Nov 14, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Nov 13, 2023 | 2.0400 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 39,262 |
| Nov 10, 2023 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 2,031 |
| Nov 9, 2023 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | 20,298 |
| Nov 8, 2023 | 2.0500 | 2.0500 | 2.0000 | 2.0100 | 2.0100 | 105,099 |
| Nov 7, 2023 | 2.0500 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 798 |
| Nov 6, 2023 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 11,766 |
| Nov 3, 2023 | 2.1600 | 2.2150 | 2.1400 | 2.1400 | 2.1400 | 13,721 |
| Nov 2, 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 219 |
| Nov 1, 2023 | 1.9600 | 2.0800 | 1.9600 | 2.0800 | 2.0800 | 6,211 |
| Oct 31, 2023 | 1.8800 | 2.1300 | 1.8600 | 1.9700 | 1.9700 | 33,044 |
| Oct 30, 2023 | 2.0400 | 2.0700 | 1.8250 | 1.9500 | 1.9500 | 47,547 |
| Oct 27, 2023 | 2.1100 | 2.1100 | 2.0300 | 2.0300 | 2.0300 | 50,440 |
| Oct 26, 2023 | 2.1600 | 2.1600 | 2.1100 | 2.1600 | 2.1600 | 1,150 |
| Oct 25, 2023 | 2.1000 | 2.1600 | 2.1000 | 2.1600 | 2.1600 | 8,449 |
Related Tickers
SNZZF Senzime AB (publ)
0.5700
0.00%
HMD.AX HeraMED Limited
0.0200
-4.76%
CMP.AX Compumedics Limited
0.3050
+3.39%
CDX.AX CardieX Limited
0.0820
-6.82%
AVH.AX AVITA Medical, Inc.
3.0600
-0.97%
AVR.AX Anteris Technologies Ltd
11.95
+1.70%
OSL.AX OncoSil Medical Limited
0.0130
0.00%
IMR.AX Imricor Medical Systems, Inc.
0.7050
-4.73%
EBR.AX EBR Systems, Inc.
1.0400
-1.42%
SONX Sonendo, Inc.
0.0500
+4.17%