Chimeric Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.030	0.030	0.028	0.029	2.857	10,044
2023-09-25	0.029	0.030	0.029	0.030	2.952	1,707
2023-09-22	0.029	0.031	0.029	0.029	2.857	3,310
2023-09-21	0.029	0.029	0.028	0.028	2.762	2,906
2023-09-20	0.029	0.029	0.029	0.029	2.857	3,695
2023-09-19	0.030	0.031	0.029	0.029	2.857	2,703
2023-09-18	0.031	0.031	0.028	0.029	2.857	14,346
2023-09-15	0.030	0.031	0.030	0.030	2.952	4,390
2023-09-14	0.031	0.032	0.030	0.030	2.952	8,151
2023-09-13	0.030	0.032	0.030	0.030	2.952	8,209
2023-09-12	0.031	0.031	0.029	0.029	2.857	13,694
2023-09-11	0.031	0.032	0.029	0.029	2.857	4,187
2023-09-08	0.032	0.033	0.031	0.031	3.048	7,917
2023-09-07	0.032	0.032	0.031	0.031	3.143	3,016
2023-09-06	0.033	0.033	0.031	0.031	3.143	5,768
2023-09-05	0.034	0.035	0.032	0.032	3.238	10,131
2023-09-04	0.035	0.037	0.033	0.033	3.333	7,230
2023-09-01	0.035	0.035	0.035	0.035	3.524	2,837
2023-08-31	0.035	0.037	0.035	0.035	3.524	3,526
2023-08-30	0.036	0.037	0.035	0.035	3.524	2,308
2023-08-29	0.035	0.038	0.035	0.035	3.524	4,412
2023-08-28	0.035	0.035	0.031	0.033	3.333	6,120
2023-08-25	0.036	0.037	0.035	0.035	3.524	4,278
2023-08-24	0.035	0.037	0.035	0.035	3.524	6,969
2023-08-23	0.035	0.036	0.034	0.034	3.429	4,323
2023-08-22	0.036	0.036	0.035	0.035	3.524	5,353
2023-08-21	0.035	0.038	0.035	0.035	3.524	6,315
2023-08-18	0.038	0.039	0.036	0.036	3.619	6,785
2023-08-17	0.041	0.041	0.037	0.039	3.905	5,519
2023-08-16	0.040	0.042	0.036	0.040	4.000	21,902
2023-08-15	0.036	0.036	0.036	0.036	3.619	1,312
2023-08-14	0.037	0.038	0.036	0.036	3.619	5,408
2023-08-11	0.036	0.037	0.035	0.035	3.524	1,739
2023-08-10	0.038	0.038	0.035	0.035	3.524	1,842
2023-08-09	0.036	0.038	0.035	0.035	3.524	3,104
2023-08-08	0.036	0.038	0.035	0.035	3.524	2,177
2023-08-07	0.038	0.039	0.035	0.035	3.524	2,002
2023-08-04	0.038	0.038	0.038	0.038	3.810	1,142
2023-08-03	0.038	0.038	0.038	0.038	3.810	2,518
2023-08-02	0.038	0.039	0.038	0.038	3.810	2,809
2023-08-01	0.040	0.040	0.038	0.039	3.905	4,042
2023-07-31	0.040	0.041	0.038	0.038	3.810	6,869
2023-07-28	0.038	0.038	0.038	0.038	3.810	543
2023-07-27	0.038	0.038	0.038	0.038	3.810	668
2023-07-26	0.039	0.039	0.036	0.038	3.810	906
2023-07-25	0.037	0.041	0.037	0.038	3.810	7,889
2023-07-24	0.038	0.038	0.038	0.038	3.810	1,005
2023-07-21	0.040	0.040	0.038	0.038	3.810	84
2023-07-20	0.039	0.040	0.038	0.038	3.810	5,146
2023-07-19	0.039	0.040	0.037	0.039	3.905	7,165
2023-07-18	0.039	0.039	0.038	0.038	3.810	7,585
2023-07-17	0.039	0.039	0.039	0.039	3.905	315
2023-07-14	0.040	0.040	0.039	0.040	4.000	498
2023-07-13	0.039	0.039	0.039	0.039	3.905	1,503
2023-07-12	0.040	0.040	0.040	0.040	4.000	2,100
2023-07-11	0.040	0.040	0.039	0.039	3.905	6,885
2023-07-10	0.039	0.045	0.039	0.040	4.000	13,107
2023-07-07	0.036	0.038	0.036	0.038	3.810	1,272
2023-07-06	0.037	0.038	0.036	0.036	3.619	2,195
2023-07-05	0.038	0.039	0.037	0.037	3.714	963

← NewerPage 14 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.