The Calmer Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.023	0.023	0.022	0.022	0.020	299,336
2022-10-12	0.024	0.024	0.024	0.024	0.022	28,861
2022-10-11	0.022	0.024	0.022	0.024	0.022	230,481
2022-10-10	0.022	0.022	0.020	0.021	0.019	3,720,687
2022-10-07	0.025	0.025	0.024	0.024	0.022	1,714,182
2022-10-06	0.026	0.026	0.024	0.026	0.024	1,196,345
2022-10-05	0.026	0.028	0.025	0.027	0.025	817,176
2022-10-04	0.027	0.027	0.024	0.024	0.022	747,897
2022-10-03	0.030	0.030	0.027	0.027	0.025	486,133
2022-09-30	0.031	0.031	0.031	0.031	0.028	0
2022-09-29	0.031	0.031	0.031	0.031	0.028	90,893
2022-09-28	0.028	0.028	0.028	0.028	0.026	151,687
2022-09-27	0.028	0.028	0.027	0.027	0.025	39,484
2022-09-26	0.031	0.031	0.031	0.031	0.028	0
2022-09-23	0.031	0.031	0.031	0.031	0.028	0
2022-09-21	0.031	0.031	0.031	0.031	0.028	59,999
2022-09-20	0.031	0.031	0.031	0.031	0.028	108,963
2022-09-19	0.031	0.031	0.031	0.031	0.028	67,617
2022-09-16	0.031	0.031	0.031	0.031	0.028	0
2022-09-15	0.031	0.031	0.031	0.031	0.028	105,347
2022-09-14	0.031	0.031	0.031	0.031	0.028	0
2022-09-13	0.030	0.031	0.030	0.031	0.028	18,955
2022-09-12	0.030	0.030	0.030	0.030	0.027	24,999
2022-09-09	0.031	0.031	0.031	0.031	0.028	396,856
2022-09-08	0.028	0.030	0.028	0.030	0.027	409,485
2022-09-07	0.027	0.031	0.027	0.028	0.026	530,643
2022-09-06	0.028	0.028	0.028	0.028	0.026	0
2022-09-05	0.028	0.028	0.028	0.028	0.026	382
2022-09-02	0.028	0.028	0.028	0.028	0.026	0
2022-09-01	0.028	0.028	0.027	0.028	0.026	210,634
2022-08-31	0.027	0.027	0.026	0.026	0.024	72,671
2022-08-30	0.026	0.028	0.026	0.028	0.026	19,354
2022-08-29	0.028	0.028	0.025	0.025	0.023	1,022,888
2022-08-26	0.028	0.028	0.028	0.028	0.026	110,454
2022-08-25	0.027	0.027	0.027	0.027	0.025	0
2022-08-24	0.027	0.027	0.027	0.027	0.025	0
2022-08-23	0.027	0.027	0.027	0.027	0.025	110,353
2022-08-22	0.031	0.031	0.027	0.027	0.025	111,124
2022-08-19	0.031	0.031	0.031	0.031	0.028	0
2022-08-18	0.031	0.031	0.028	0.031	0.028	163,482
2022-08-17	0.031	0.031	0.030	0.030	0.027	124,870
2022-08-16	0.030	0.031	0.030	0.031	0.028	194,999
2022-08-15	0.030	0.030	0.028	0.028	0.026	92,175
2022-08-12	0.032	0.032	0.030	0.030	0.027	99,467
2022-08-11	0.030	0.032	0.028	0.032	0.029	387,064
2022-08-10	0.030	0.030	0.028	0.030	0.027	251,085
2022-08-09	0.028	0.030	0.028	0.030	0.027	53,098
2022-08-08	0.030	0.030	0.028	0.028	0.026	74,202
2022-08-05	0.030	0.030	0.030	0.030	0.027	75,636
2022-08-04	0.032	0.032	0.030	0.030	0.027	573,444
2022-08-03	0.033	0.033	0.033	0.033	0.030	16,999
2022-08-02	0.032	0.033	0.032	0.033	0.030	50,082
2022-08-01	0.032	0.032	0.032	0.032	0.029	70,201
2022-07-29	0.030	0.031	0.030	0.031	0.028	304,957
2022-07-28	0.028	0.030	0.028	0.030	0.027	258,537
2022-07-27	0.030	0.030	0.028	0.028	0.026	486,212
2022-07-26	0.030	0.032	0.028	0.028	0.026	589,374
2022-07-25	0.033	0.033	0.030	0.030	0.027	936,587
2022-07-22	0.032	0.032	0.031	0.031	0.028	353,336
2022-07-21	0.032	0.032	0.032	0.032	0.029	40,999

← NewerPage 18 of 22 · 1,265 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.