The Calmer Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.015	0.015	0.015	0.015	0.014	0
2023-01-09	0.015	0.015	0.015	0.015	0.014	101,775
2023-01-06	0.015	0.016	0.015	0.016	0.015	1,020,062
2023-01-05	0.016	0.016	0.016	0.016	0.015	1,990,867
2023-01-04	0.016	0.016	0.016	0.016	0.015	56,332
2023-01-03	0.016	0.016	0.016	0.016	0.015	209,999
2022-12-30	0.016	0.016	0.016	0.016	0.015	141,999
2022-12-29	0.018	0.018	0.016	0.016	0.015	436,061
2022-12-28	0.018	0.018	0.018	0.018	0.016	290,090
2022-12-23	0.020	0.020	0.018	0.018	0.016	2,129,795
2022-12-22	0.022	0.022	0.022	0.022	0.020	0
2022-12-21	0.022	0.022	0.022	0.022	0.020	0
2022-12-20	0.021	0.022	0.021	0.022	0.020	1,088,651
2022-12-19	0.019	0.019	0.019	0.019	0.017	1,047
2022-12-16	0.019	0.019	0.019	0.019	0.017	253,553
2022-12-15	0.020	0.020	0.020	0.020	0.018	124,999
2022-12-14	0.020	0.020	0.020	0.020	0.018	0
2022-12-13	0.020	0.020	0.020	0.020	0.018	0
2022-12-12	0.020	0.020	0.020	0.020	0.018	0
2022-12-09	0.020	0.020	0.020	0.020	0.018	208,815
2022-12-08	0.021	0.021	0.021	0.021	0.019	261
2022-12-07	0.020	0.021	0.020	0.021	0.019	32,184
2022-12-06	0.021	0.021	0.021	0.021	0.019	0
2022-12-05	0.020	0.021	0.020	0.021	0.019	148,940
2022-12-02	0.020	0.020	0.020	0.020	0.018	19,999
2022-12-01	0.020	0.020	0.020	0.020	0.018	0
2022-11-30	0.020	0.020	0.020	0.020	0.018	0
2022-11-29	0.021	0.021	0.020	0.020	0.018	309,039
2022-11-28	0.022	0.022	0.021	0.021	0.019	1,871,211
2022-11-25	0.022	0.022	0.022	0.022	0.020	129,431
2022-11-24	0.021	0.022	0.021	0.021	0.019	385,757
2022-11-23	0.022	0.022	0.021	0.021	0.019	370,031
2022-11-22	0.022	0.024	0.020	0.022	0.020	8,344,135
2022-11-21	0.020	0.020	0.020	0.020	0.018	0
2022-11-18	0.020	0.020	0.020	0.020	0.018	0
2022-11-17	0.021	0.021	0.020	0.020	0.018	66,400
2022-11-16	0.021	0.021	0.021	0.021	0.019	0
2022-11-15	0.021	0.021	0.021	0.021	0.019	184,068
2022-11-14	0.022	0.022	0.022	0.022	0.020	249,999
2022-11-11	0.022	0.022	0.020	0.020	0.018	59,999
2022-11-10	0.021	0.021	0.021	0.021	0.019	12,404
2022-11-09	0.021	0.021	0.021	0.021	0.019	0
2022-11-08	0.022	0.022	0.021	0.021	0.019	543,760
2022-11-07	0.022	0.022	0.022	0.022	0.020	99,999
2022-11-04	0.022	0.022	0.022	0.022	0.020	0
2022-11-03	0.022	0.022	0.022	0.022	0.020	20,929
2022-11-02	0.022	0.022	0.022	0.022	0.020	0
2022-11-01	0.022	0.022	0.022	0.022	0.020	255,249
2022-10-31	0.022	0.022	0.022	0.022	0.020	259,866
2022-10-28	0.021	0.022	0.021	0.021	0.019	1,604,035
2022-10-27	0.020	0.020	0.020	0.020	0.018	456,877
2022-10-26	0.021	0.021	0.021	0.021	0.019	198,002
2022-10-25	0.021	0.021	0.020	0.021	0.019	616,860
2022-10-24	0.021	0.021	0.021	0.021	0.019	417,604
2022-10-21	0.022	0.022	0.022	0.022	0.020	49,997
2022-10-20	0.023	0.023	0.022	0.022	0.020	587,364
2022-10-19	0.022	0.023	0.022	0.022	0.020	274,286
2022-10-18	0.022	0.022	0.022	0.022	0.020	123,400
2022-10-17	0.022	0.022	0.022	0.022	0.020	0
2022-10-14	0.022	0.023	0.022	0.022	0.020	184,338

← NewerPage 17 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.