The Calmer Co International Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.009	0.009	0.008	0.008	0.008	1,517,070
2024-09-04	0.008	0.008	0.007	0.008	0.008	7,411,887
2024-09-03	0.008	0.008	0.008	0.008	0.008	2,280,454
2024-09-02	0.008	0.008	0.008	0.008	0.008	1,435,735
2024-08-30	0.008	0.009	0.008	0.008	0.008	8,299,590
2024-08-29	0.008	0.008	0.008	0.008	0.008	0
2024-08-28	0.008	0.008	0.008	0.008	0.008	1,126,114
2024-08-27	0.008	0.008	0.008	0.008	0.008	0
2024-08-26	0.009	0.009	0.008	0.008	0.008	1,276,345
2024-08-23	0.008	0.008	0.008	0.008	0.008	0
2024-08-22	0.008	0.008	0.008	0.008	0.008	4,113,720
2024-08-21	0.009	0.009	0.008	0.009	0.009	1,378,433
2024-08-20	0.008	0.009	0.008	0.009	0.009	16,235,570
2024-08-19	0.008	0.008	0.008	0.008	0.008	484,116
2024-08-16	0.008	0.008	0.008	0.008	0.008	3,487,505
2024-08-15	0.008	0.008	0.007	0.008	0.008	7,051,476
2024-08-14	0.008	0.008	0.008	0.008	0.008	0
2024-08-13	0.008	0.008	0.008	0.008	0.008	31
2024-08-12	0.007	0.008	0.007	0.008	0.008	4,215,636
2024-08-09	0.007	0.007	0.007	0.007	0.007	2,883,383
2024-08-08	0.007	0.007	0.007	0.007	0.007	85,248
2024-08-07	0.007	0.007	0.007	0.007	0.007	225,404
2024-08-06	0.007	0.007	0.007	0.007	0.007	25,764
2024-08-05	0.008	0.008	0.007	0.008	0.008	2,433,692
2024-08-02	0.008	0.009	0.007	0.008	0.008	12,831,270
2024-08-01	0.008	0.009	0.008	0.009	0.009	9,016,253
2024-07-31	0.009	0.009	0.007	0.008	0.008	7,217,474
2024-07-30	0.008	0.009	0.007	0.009	0.009	13,003,660
2024-07-29	0.007	0.008	0.007	0.008	0.008	2,392,276
2024-07-26	0.007	0.007	0.007	0.007	0.007	1,035
2024-07-25	0.007	0.007	0.007	0.007	0.007	2,610,389
2024-07-24	0.008	0.008	0.006	0.007	0.007	30,053,970
2024-07-23	0.007	0.007	0.007	0.007	0.007	4,911,482
2024-07-22	0.008	0.008	0.007	0.007	0.007	3,148,540
2024-07-19	0.008	0.008	0.007	0.008	0.008	3,114,684
2024-07-18	0.007	0.008	0.007	0.008	0.008	4,254,352
2024-07-17	0.007	0.007	0.007	0.007	0.007	1,605,660
2024-07-16	0.008	0.008	0.007	0.008	0.008	365,388
2024-07-15	0.008	0.008	0.008	0.008	0.008	2,388,350
2024-07-12	0.008	0.008	0.007	0.008	0.008	6,243,175
2024-07-11	0.008	0.008	0.007	0.008	0.008	3,279,891
2024-07-10	0.008	0.008	0.008	0.008	0.008	6,067,782
2024-07-09	0.009	0.009	0.008	0.008	0.008	20,970,450
2024-07-08	0.009	0.009	0.008	0.008	0.008	20,025,420
2024-07-05	0.009	0.010	0.009	0.009	0.009	5,671,974
2024-07-04	0.010	0.011	0.009	0.009	0.009	11,889,710
2024-07-03	0.009	0.011	0.009	0.009	0.009	35,006,970
2024-07-02	0.010	0.010	0.008	0.008	0.008	23,934,120
2024-07-01	0.009	0.010	0.009	0.010	0.010	16,714,890
2024-06-28	0.007	0.008	0.007	0.008	0.008	12,977,500
2024-06-27	0.007	0.008	0.007	0.007	0.007	7,900,253
2024-06-26	0.008	0.008	0.006	0.008	0.008	17,295,230
2024-06-25	0.007	0.007	0.007	0.007	0.007	2,488,673
2024-06-24	0.007	0.008	0.007	0.008	0.008	2,625,901
2024-06-21	0.009	0.009	0.007	0.008	0.008	44,384,750
2024-06-20	0.008	0.009	0.008	0.009	0.009	7,379,649
2024-06-19	0.009	0.009	0.008	0.008	0.008	3,230,092
2024-06-18	0.008	0.009	0.008	0.009	0.009	2,091,989
2024-06-17	0.008	0.009	0.008	0.008	0.008	10,768,850
2024-06-14	0.008	0.009	0.007	0.008	0.008	7,621,987

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.