The Calmer Co International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 750,014 |
| 2023-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 41,031 |
| 2023-06-30 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 2,626,970 |
| 2023-06-29 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 969,447 |
| 2023-06-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 460,364 |
| 2023-06-27 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-06-26 | 0.004 | 0.004 | 0.003 | 0.004 | 0.004 | 1,094,825 |
| 2023-06-23 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 3,176,399 |
| 2023-06-22 | 0.002 | 0.004 | 0.002 | 0.003 | 0.003 | 2,090,296 |
| 2023-06-21 | 0.002 | 0.003 | 0.002 | 0.002 | 0.002 | 485,741 |
| 2023-06-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-06-19 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 30,369 |
| 2023-06-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-06-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 7,826 |
| 2023-06-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,552,172 |
| 2023-06-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-06-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,502,834 |
| 2023-06-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 9,182 |
| 2023-06-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 77,107 |
| 2023-06-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 698,661 |
| 2023-06-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 22,999 |
| 2023-06-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-06-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,438,051 |
| 2023-05-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2023-05-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 456,841 |
| 2023-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,335,875 |
| 2023-05-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 999,999 |
| 2023-05-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 75 |
| 2023-05-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,154,925 |
| 2023-05-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,406,527 |
| 2023-05-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4,230,106 |
| 2023-05-16 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 3,300,056 |
| 2023-05-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 414,999 |
| 2023-05-12 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-05-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-05-10 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 166,665 |
| 2023-05-09 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 12,499 |
| 2023-05-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 9,566,584 |
| 2023-05-05 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 1,305,849 |
| 2023-05-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 222,511 |
| 2023-05-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 5,109,139 |
| 2023-05-02 | 0.003 | 0.004 | 0.003 | 0.004 | 0.004 | 1,884,819 |
| 2023-05-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2023-04-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,000,277 |
| 2023-04-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,399,215 |
| 2023-04-26 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-04-24 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-04-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-04-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,376,421 |
| 2023-04-19 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 3,040,255 |
| 2023-04-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2023-04-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 99 |
| 2023-04-14 | 0.007 | 0.007 | 0.004 | 0.004 | 0.004 | 9,331,966 |
| 2023-04-13 | 0.007 | 0.007 | 0.007 | 0.007 | 0.006 | 0 |
| 2023-04-12 | 0.004 | 0.007 | 0.004 | 0.007 | 0.006 | 12,670,059 |
| 2023-04-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 599,999 |
| 2023-04-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 490 |
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.