The Calmer Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.008	0.008	0.007	0.007	0.007	106,084
2024-11-27	0.008	0.008	0.007	0.007	0.007	206,332
2024-11-26	0.008	0.008	0.007	0.008	0.008	3,384,005
2024-11-25	0.008	0.008	0.008	0.008	0.008	4,585,544
2024-11-22	0.008	0.008	0.008	0.008	0.008	1,316,622
2024-11-21	0.008	0.008	0.007	0.008	0.008	3,679,832
2024-11-20	0.008	0.008	0.008	0.008	0.008	6,085,529
2024-11-19	0.008	0.008	0.007	0.008	0.008	30,035,950
2024-11-18	0.008	0.008	0.008	0.008	0.008	1,741,343
2024-11-15	0.008	0.008	0.008	0.008	0.008	260,377
2024-11-14	0.008	0.008	0.008	0.008	0.008	587,253
2024-11-13	0.008	0.008	0.008	0.008	0.008	4,250
2024-11-12	0.008	0.009	0.008	0.008	0.008	1,033,150
2024-11-11	0.009	0.009	0.008	0.008	0.008	783,996
2024-11-08	0.009	0.009	0.009	0.009	0.009	6,746,078
2024-11-07	0.010	0.010	0.008	0.008	0.008	5,514,015
2024-11-06	0.009	0.012	0.009	0.010	0.010	52,889,910
2024-11-05	0.008	0.008	0.008	0.008	0.008	0
2024-11-04	0.009	0.009	0.008	0.008	0.008	1,986,119
2024-11-01	0.008	0.008	0.008	0.008	0.008	5,421,134
2024-10-31	0.008	0.008	0.007	0.008	0.008	1,252,761
2024-10-30	0.009	0.009	0.009	0.009	0.009	0
2024-10-29	0.008	0.009	0.008	0.009	0.009	10,700
2024-10-28	0.009	0.009	0.009	0.009	0.009	165,700
2024-10-25	0.010	0.010	0.009	0.009	0.009	320,648
2024-10-24	0.010	0.010	0.010	0.010	0.010	59,500
2024-10-23	0.009	0.010	0.009	0.010	0.010	373,698
2024-10-22	0.009	0.009	0.009	0.009	0.009	1,880,103
2024-10-21	0.010	0.010	0.009	0.009	0.009	4,644,217
2024-10-18	0.010	0.010	0.010	0.010	0.010	172,232
2024-10-17	0.010	0.010	0.010	0.010	0.010	145,982
2024-10-16	0.010	0.010	0.010	0.010	0.010	50,100
2024-10-15	0.009	0.010	0.009	0.010	0.010	3,362,685
2024-10-14	0.008	0.009	0.008	0.009	0.009	2,316,156
2024-10-11	0.008	0.008	0.008	0.008	0.008	151,962
2024-10-10	0.009	0.009	0.008	0.008	0.008	1,586,706
2024-10-09	0.009	0.009	0.009	0.009	0.009	292,849
2024-10-08	0.009	0.010	0.009	0.009	0.009	174,202
2024-10-07	0.009	0.009	0.009	0.009	0.009	0
2024-10-04	0.009	0.010	0.009	0.009	0.009	2,404,833
2024-10-03	0.009	0.009	0.009	0.009	0.009	5,574,156
2024-10-02	0.010	0.010	0.009	0.009	0.009	48,675
2024-10-01	0.010	0.010	0.010	0.010	0.010	186,245
2024-09-30	0.010	0.010	0.010	0.010	0.010	866,017
2024-09-27	0.010	0.010	0.010	0.010	0.010	9,296,588
2024-09-26	0.010	0.010	0.010	0.010	0.010	6,285,153
2024-09-25	0.010	0.010	0.009	0.009	0.009	4,246,001
2024-09-24	0.010	0.010	0.010	0.010	0.010	3,220,625
2024-09-23	0.010	0.010	0.010	0.010	0.010	2,705,503
2024-09-20	0.010	0.010	0.010	0.010	0.010	2,087,022
2024-09-19	0.010	0.010	0.010	0.010	0.010	16,503,010
2024-09-18	0.010	0.010	0.010	0.010	0.010	1,803,167
2024-09-17	0.010	0.010	0.010	0.010	0.010	6,006,612
2024-09-16	0.010	0.011	0.010	0.011	0.011	11,599,210
2024-09-13	0.010	0.010	0.010	0.010	0.010	12,569,150
2024-09-12	0.010	0.011	0.009	0.010	0.010	20,083,950
2024-09-11	0.008	0.009	0.008	0.009	0.009	18,539,700
2024-09-10	0.009	0.009	0.008	0.008	0.008	4,105,717
2024-09-09	0.008	0.009	0.008	0.009	0.009	3,713,879
2024-09-06	0.008	0.008	0.008	0.008	0.008	4,835,031

← NewerPage 9 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.