Chimeric Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.017	0.017	0.016	0.016	1.619	10,678
2024-06-13	0.018	0.019	0.017	0.017	1.714	31,894
2024-06-12	0.017	0.018	0.017	0.017	1.714	21,158
2024-06-11	0.016	0.016	0.015	0.015	1.524	29,489
2024-06-07	0.015	0.016	0.015	0.016	1.619	15,320
2024-06-06	0.016	0.017	0.015	0.015	1.524	42,069
2024-06-05	0.017	0.018	0.015	0.016	1.619	38,101
2024-06-04	0.017	0.018	0.016	0.018	1.810	39,079
2024-06-03	0.017	0.018	0.016	0.018	1.810	16,341
2024-05-31	0.018	0.018	0.017	0.017	1.714	28,354
2024-05-30	0.018	0.018	0.017	0.017	1.714	59,406
2024-05-29	0.020	0.020	0.018	0.019	1.905	41,306
2024-05-28	0.020	0.021	0.020	0.020	2.000	8,605
2024-05-27	0.022	0.022	0.020	0.021	2.095	23,157
2024-05-24	0.022	0.022	0.020	0.022	2.191	24,886
2024-05-23	0.023	0.023	0.020	0.021	2.095	53,737
2024-05-22	0.023	0.023	0.021	0.023	2.286	18,080
2024-05-21	0.023	0.023	0.022	0.022	2.191	7,087
2024-05-20	0.022	0.023	0.022	0.023	2.286	14,477
2024-05-17	0.021	0.021	0.020	0.020	2.000	13,869
2024-05-16	0.021	0.021	0.021	0.021	2.095	3,085
2024-05-15	0.023	0.023	0.022	0.022	2.191	17,690
2024-05-14	0.024	0.024	0.023	0.023	2.286	6,159
2024-05-13	0.026	0.026	0.022	0.023	2.286	99,218
2024-05-10	0.026	0.026	0.026	0.026	2.571	4,368
2024-05-09	0.026	0.026	0.025	0.025	2.476	15,476
2024-05-08	0.028	0.028	0.026	0.026	2.571	10,589
2024-05-07	0.026	0.028	0.026	0.028	2.762	2,453
2024-05-06	0.028	0.028	0.026	0.026	2.571	5,445
2024-05-03	0.028	0.028	0.026	0.028	2.762	9,595
2024-05-02	0.026	0.028	0.026	0.028	2.762	11,049
2024-05-01	0.027	0.027	0.023	0.026	2.571	80,749
2024-04-30	0.031	0.031	0.029	0.029	2.857	7,057
2024-04-29	0.028	0.029	0.028	0.029	2.857	3,594
2024-04-26	0.029	0.029	0.028	0.029	2.857	4,084
2024-04-24	0.029	0.029	0.027	0.028	2.762	36,130
2024-04-23	0.030	0.030	0.028	0.028	2.762	19,001
2024-04-22	0.030	0.030	0.029	0.030	2.952	11,807
2024-04-19	0.032	0.032	0.028	0.030	2.952	75,302
2024-04-18	0.032	0.032	0.032	0.032	3.238	14,936
2024-04-17	0.031	0.032	0.031	0.032	3.238	9,971
2024-04-16	0.032	0.033	0.031	0.031	3.143	23,464
2024-04-15	0.032	0.034	0.032	0.032	3.238	14,270
2024-04-12	0.036	0.036	0.032	0.032	3.238	42,788
2024-04-11	0.034	0.035	0.031	0.035	3.524	29,118
2024-04-10	0.035	0.037	0.034	0.034	3.429	37,289
2024-04-09	0.031	0.034	0.031	0.033	3.333	28,608
2024-04-08	0.030	0.032	0.029	0.031	3.048	39,134
2024-04-05	0.030	0.030	0.028	0.029	2.857	25,040
2024-04-04	0.029	0.030	0.029	0.029	2.857	6,460
2024-04-03	0.029	0.029	0.029	0.029	2.857	8,590
2024-04-02	0.031	0.031	0.028	0.029	2.857	16,567
2024-03-28	0.029	0.030	0.028	0.029	2.857	15,918
2024-03-27	0.029	0.029	0.027	0.028	2.762	10,597
2024-03-26	0.028	0.029	0.028	0.029	2.857	21,305
2024-03-25	0.031	0.031	0.028	0.028	2.762	52,438
2024-03-22	0.031	0.032	0.030	0.031	3.048	25,766
2024-03-21	0.029	0.031	0.028	0.031	3.048	73,435
2024-03-20	0.029	0.029	0.028	0.028	2.762	14,411
2024-03-19	0.027	0.029	0.026	0.028	2.762	19,082

← NewerPage 11 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.