The Calmer Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.006	0.006	0.006	0.006	0.005	0
2023-09-25	0.006	0.006	0.006	0.006	0.005	2,868,421
2023-09-22	0.006	0.006	0.006	0.006	0.005	80,794
2023-09-21	0.006	0.006	0.006	0.006	0.005	0
2023-09-20	0.006	0.006	0.006	0.006	0.005	4,456,592
2023-09-19	0.004	0.004	0.004	0.004	0.004	0
2023-09-18	0.006	0.006	0.004	0.004	0.004	764,298
2023-09-15	0.006	0.006	0.006	0.006	0.005	4,981
2023-09-14	0.006	0.006	0.006	0.006	0.005	13,714,049
2023-09-13	0.006	0.006	0.006	0.006	0.005	10,071,139
2023-09-12	0.006	0.006	0.006	0.006	0.005	0
2023-09-11	0.006	0.006	0.006	0.006	0.005	159,999
2023-09-08	0.007	0.007	0.006	0.006	0.006	1,916,058
2023-09-07	0.006	0.006	0.006	0.006	0.005	3,732,875
2023-09-06	0.006	0.006	0.006	0.006	0.006	565,053
2023-09-05	0.006	0.006	0.006	0.006	0.005	2,031,666
2023-09-04	0.007	0.007	0.007	0.007	0.006	1,210
2023-09-01	0.007	0.007	0.007	0.007	0.006	173,135
2023-08-31	0.006	0.006	0.006	0.006	0.006	349,954
2023-08-30	0.007	0.007	0.006	0.006	0.005	5,314
2023-08-29	0.007	0.007	0.007	0.007	0.006	18,332
2023-08-28	0.007	0.007	0.006	0.007	0.006	1,400,408
2023-08-25	0.007	0.007	0.006	0.007	0.006	1,091,056
2023-08-24	0.007	0.007	0.007	0.007	0.006	30,703
2023-08-23	0.007	0.008	0.007	0.007	0.006	2,009,206
2023-08-22	0.006	0.007	0.006	0.006	0.006	6,138,727
2023-08-21	0.007	0.007	0.006	0.006	0.006	1,676,472
2023-08-18	0.006	0.007	0.006	0.006	0.006	325,511
2023-08-17	0.007	0.007	0.006	0.006	0.006	3,217,676
2023-08-16	0.007	0.007	0.007	0.007	0.006	4,986,422
2023-08-15	0.004	0.006	0.004	0.006	0.005	3,633,367
2023-08-14	0.006	0.006	0.004	0.004	0.004	6,231,738
2023-08-11	0.006	0.006	0.004	0.005	0.005	2,626,468
2023-08-10	0.006	0.006	0.006	0.006	0.005	6,026,119
2023-08-09	0.006	0.006	0.004	0.006	0.005	25,379,279
2023-08-08	0.006	0.006	0.004	0.004	0.004	1,784,611
2023-08-07	0.004	0.004	0.004	0.004	0.004	3,858,576
2023-08-04	0.004	0.004	0.004	0.004	0.004	0
2023-08-03	0.004	0.004	0.004	0.004	0.004	19,112,129
2023-08-02	0.004	0.004	0.004	0.004	0.004	39,729,869
2023-08-01	0.004	0.004	0.004	0.004	0.004	130,000
2023-07-31	0.004	0.004	0.004	0.004	0.004	7,136,667
2023-07-28	0.004	0.004	0.004	0.004	0.004	374,002
2023-07-27	0.006	0.006	0.004	0.004	0.004	285,115
2023-07-26	0.006	0.006	0.004	0.006	0.005	5,064,908
2023-07-25	0.006	0.006	0.006	0.006	0.005	20,938,969
2023-07-24	0.004	0.005	0.004	0.005	0.005	28,849,729
2023-07-21	0.003	0.004	0.003	0.004	0.004	32,755,829
2023-07-20	0.003	0.003	0.002	0.003	0.003	20,011,289
2023-07-19	0.003	0.003	0.002	0.003	0.003	1,299,999
2023-07-18	0.003	0.003	0.002	0.003	0.003	4,271,383
2023-07-17	0.003	0.006	0.003	0.003	0.003	54,278,999
2023-07-14	0.003	0.003	0.003	0.003	0.003	1,661,846
2023-07-13	0.002	0.002	0.002	0.002	0.002	1,501,767
2023-07-12	0.002	0.003	0.002	0.003	0.003	99,999
2023-07-11	0.003	0.003	0.003	0.003	0.003	0
2023-07-10	0.003	0.003	0.003	0.003	0.003	0
2023-07-07	0.003	0.003	0.002	0.003	0.003	162,262
2023-07-06	0.002	0.003	0.002	0.003	0.003	2,850,092
2023-07-05	0.003	0.003	0.002	0.002	0.002	3,859,363

← NewerPage 14 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.