The Calmer Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.008	0.008	0.007	0.008	0.007	448,794
2023-12-18	0.008	0.008	0.007	0.007	0.007	691,295
2023-12-15	0.007	0.007	0.007	0.007	0.006	8,919
2023-12-14	0.008	0.008	0.007	0.007	0.006	3,707,588
2023-12-13	0.008	0.008	0.008	0.008	0.007	564,166
2023-12-12	0.008	0.008	0.008	0.008	0.007	107,116
2023-12-11	0.008	0.008	0.007	0.008	0.007	2,642,081
2023-12-08	0.008	0.008	0.008	0.008	0.007	333,595
2023-12-07	0.008	0.008	0.008	0.008	0.007	1,127
2023-12-06	0.008	0.008	0.008	0.008	0.007	709,575
2023-12-05	0.009	0.009	0.008	0.008	0.007	4,161,981
2023-12-04	0.008	0.008	0.008	0.008	0.007	2,124,244
2023-12-01	0.008	0.008	0.008	0.008	0.007	10,886,359
2023-11-30	0.007	0.007	0.007	0.007	0.006	0
2023-11-29	0.007	0.007	0.007	0.007	0.006	407,604
2023-11-28	0.007	0.007	0.007	0.007	0.006	1,024,838
2023-11-27	0.007	0.007	0.007	0.007	0.007	889,402
2023-11-24	0.007	0.007	0.007	0.007	0.006	621,115
2023-11-23	0.008	0.008	0.007	0.007	0.006	2,162,165
2023-11-22	0.008	0.008	0.008	0.008	0.007	1,194,656
2023-11-21	0.007	0.009	0.007	0.008	0.007	10,296,399
2023-11-20	0.006	0.007	0.006	0.007	0.006	244,601
2023-11-17	0.007	0.007	0.007	0.007	0.006	700,057
2023-11-16	0.006	0.006	0.004	0.006	0.005	7,640,401
2023-11-15	0.004	0.005	0.004	0.005	0.005	899,999
2023-11-14	0.004	0.006	0.004	0.004	0.004	4,332,133
2023-11-13	0.004	0.004	0.004	0.004	0.004	201,000
2023-11-10	0.004	0.004	0.004	0.004	0.004	0
2023-11-09	0.004	0.004	0.004	0.004	0.004	657,917
2023-11-08	0.004	0.004	0.004	0.004	0.004	1,910,005
2023-11-07	0.004	0.004	0.004	0.004	0.004	0
2023-11-06	0.004	0.004	0.004	0.004	0.004	3,180,500
2023-11-03	0.004	0.004	0.004	0.004	0.004	125,249
2023-11-02	0.004	0.004	0.004	0.004	0.004	4,287,499
2023-11-01	0.003	0.004	0.003	0.004	0.004	1,450,128
2023-10-31	0.004	0.004	0.004	0.004	0.004	3,344,608
2023-10-30	0.004	0.004	0.004	0.004	0.004	298,938
2023-10-27	0.004	0.004	0.004	0.004	0.004	0
2023-10-26	0.004	0.004	0.003	0.004	0.004	5,188,307
2023-10-25	0.006	0.006	0.004	0.004	0.004	6,004,369
2023-10-24	0.006	0.006	0.004	0.005	0.005	309,333
2023-10-23	0.004	0.004	0.004	0.004	0.004	1,971,072
2023-10-20	0.004	0.004	0.004	0.004	0.004	0
2023-10-19	0.004	0.004	0.004	0.004	0.004	0
2023-10-18	0.004	0.004	0.004	0.004	0.004	0
2023-10-17	0.004	0.004	0.004	0.004	0.004	0
2023-10-16	0.004	0.004	0.004	0.004	0.004	0
2023-10-13	0.004	0.004	0.004	0.004	0.004	121,325
2023-10-12	0.004	0.004	0.004	0.004	0.004	10,878
2023-10-11	0.003	0.004	0.003	0.004	0.004	3,823,209
2023-10-10	0.004	0.004	0.003	0.004	0.004	6,689,754
2023-10-09	0.004	0.004	0.004	0.004	0.004	5,259,125
2023-10-06	0.004	0.004	0.004	0.004	0.004	775,540
2023-10-05	0.004	0.004	0.004	0.004	0.004	1,599,999
2023-10-04	0.006	0.006	0.004	0.006	0.005	264,565
2023-10-03	0.006	0.006	0.004	0.005	0.005	276,067
2023-10-02	0.006	0.006	0.004	0.005	0.005	1,002,944
2023-09-29	0.006	0.006	0.006	0.006	0.005	0
2023-09-28	0.006	0.006	0.006	0.006	0.005	4,192,361
2023-09-27	0.006	0.006	0.006	0.006	0.005	0

← NewerPage 13 of 22 · 1,272 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.