The Calmer Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.003	0.003	0.003	0.003	0.003	14,441,020
2025-05-23	0.003	0.003	0.003	0.003	0.003	3,686,955
2025-05-22	0.003	0.003	0.002	0.003	0.003	51,847
2025-05-21	0.003	0.003	0.003	0.003	0.003	331,671
2025-05-20	0.003	0.003	0.003	0.003	0.003	100,694
2025-05-19	0.003	0.003	0.002	0.003	0.003	2,467,358
2025-05-16	0.003	0.003	0.003	0.003	0.003	7,370,504
2025-05-15	0.003	0.003	0.003	0.003	0.003	167
2025-05-14	0.003	0.003	0.003	0.003	0.003	5,142,306
2025-05-13	0.004	0.004	0.003	0.003	0.003	7,180,226
2025-05-12	0.003	0.003	0.003	0.003	0.003	0
2025-05-09	0.003	0.003	0.003	0.003	0.003	1,415,596
2025-05-08	0.003	0.003	0.003	0.003	0.003	1,504,704
2025-05-07	0.003	0.003	0.003	0.003	0.003	4,289,527
2025-05-06	0.003	0.003	0.003	0.003	0.003	385,347
2025-05-05	0.003	0.003	0.003	0.003	0.003	737,094
2025-05-02	0.003	0.003	0.002	0.003	0.003	5,791,964
2025-05-01	0.003	0.003	0.003	0.003	0.003	9,272,799
2025-04-30	0.003	0.003	0.003	0.003	0.003	55,800,100
2025-04-29	0.003	0.004	0.003	0.004	0.004	817,200
2025-04-28	0.004	0.004	0.003	0.004	0.004	5,624,223
2025-04-24	0.004	0.004	0.003	0.004	0.004	14,594,110
2025-04-23	0.004	0.004	0.004	0.004	0.004	5,144,481
2025-04-22	0.004	0.004	0.004	0.004	0.004	22,000
2025-04-17	0.005	0.005	0.004	0.005	0.005	5,736,258
2025-04-16	0.005	0.005	0.004	0.005	0.005	20,690,029
2025-04-15	0.005	0.005	0.004	0.004	0.004	11,723,069
2025-04-14	0.006	0.006	0.005	0.005	0.005	1,142,632
2025-04-11	0.005	0.006	0.005	0.006	0.006	238,167
2025-04-10	0.005	0.005	0.005	0.005	0.005	1,619,134
2025-04-09	0.004	0.005	0.004	0.005	0.005	1,976,009
2025-04-08	0.004	0.005	0.004	0.004	0.004	5,187,819
2025-04-07	0.005	0.005	0.004	0.004	0.004	14,800,440
2025-04-04	0.005	0.005	0.005	0.005	0.005	11,265,060
2025-04-03	0.006	0.006	0.005	0.006	0.006	797,489
2025-04-02	0.005	0.005	0.005	0.005	0.005	4,100,000
2025-04-01	0.005	0.005	0.005	0.005	0.005	146,391
2025-03-31	0.005	0.006	0.005	0.006	0.006	308,352
2025-03-28	0.005	0.005	0.005	0.005	0.005	32,463
2025-03-27	0.006	0.006	0.006	0.006	0.006	0
2025-03-26	0.006	0.006	0.006	0.006	0.006	103,268
2025-03-25	0.005	0.006	0.005	0.006	0.006	177,085
2025-03-24	0.005	0.006	0.005	0.006	0.006	3,434,674
2025-03-21	0.005	0.005	0.005	0.005	0.005	8,595
2025-03-20	0.006	0.006	0.006	0.006	0.006	500,015
2025-03-19	0.005	0.006	0.005	0.006	0.006	8,252,017
2025-03-18	0.006	0.006	0.006	0.006	0.006	0
2025-03-17	0.006	0.006	0.006	0.006	0.006	0
2025-03-14	0.005	0.006	0.005	0.006	0.006	1,878,362
2025-03-13	0.006	0.006	0.005	0.005	0.005	120,170
2025-03-12	0.006	0.006	0.006	0.006	0.006	0
2025-03-11	0.006	0.006	0.005	0.006	0.006	1,235,061
2025-03-10	0.005	0.006	0.005	0.006	0.006	1,801,799
2025-03-07	0.006	0.006	0.006	0.006	0.006	0
2025-03-06	0.006	0.006	0.005	0.006	0.006	1,200,047
2025-03-05	0.005	0.006	0.005	0.006	0.006	1,133,703
2025-03-04	0.007	0.007	0.007	0.007	0.007	100,071
2025-03-03	0.006	0.006	0.006	0.006	0.006	675,926
2025-02-28	0.006	0.006	0.006	0.006	0.006	8,648,600
2025-02-27	0.006	0.006	0.006	0.006	0.006	342

← NewerPage 7 of 22 · 1,271 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.