Conico Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.211	0.217	0.200	0.211	1.440	73,075
2022-10-12	0.211	0.211	0.200	0.200	1.360	63,650
2022-10-11	0.188	0.211	0.188	0.211	1.440	245,245
2022-10-10	0.223	0.223	0.188	0.188	1.280	388,938
2022-10-07	0.246	0.270	0.223	0.235	1.600	1,509,980
2022-10-06	0.469	0.487	0.458	0.469	3.200	94,600
2022-10-05	0.493	0.516	0.469	0.469	3.200	96,173
2022-10-04	0.446	0.505	0.446	0.481	3.280	135,692
2022-10-03	0.422	0.446	0.422	0.446	3.040	38,829
2022-09-30	0.411	0.446	0.399	0.446	3.040	174,052
2022-09-29	0.434	0.434	0.411	0.422	2.880	160,385
2022-09-28	0.422	0.446	0.417	0.434	2.960	104,809
2022-09-27	0.422	0.434	0.411	0.411	2.800	82,904
2022-09-26	0.446	0.446	0.422	0.422	2.880	96,288
2022-09-23	0.446	0.469	0.434	0.458	3.120	136,668
2022-09-21	0.481	0.493	0.446	0.458	3.120	186,932
2022-09-20	0.469	0.493	0.469	0.493	3.360	167,112
2022-09-19	0.469	0.493	0.458	0.458	3.120	188,514
2022-09-16	0.469	0.469	0.446	0.458	3.120	165,467
2022-09-15	0.505	0.505	0.458	0.469	3.200	304,018
2022-09-14	0.505	0.510	0.481	0.493	3.360	404,092
2022-09-13	0.516	0.552	0.510	0.528	3.600	146,973
2022-09-12	0.516	0.540	0.505	0.516	3.520	211,792
2022-09-09	0.528	0.528	0.481	0.505	3.440	208,679
2022-09-08	0.575	0.587	0.505	0.516	3.520	379,918
2022-09-07	0.540	0.587	0.528	0.552	3.760	229,226
2022-09-06	0.493	0.528	0.493	0.516	3.520	245,899
2022-09-05	0.493	0.534	0.469	0.505	3.440	704,119
2022-09-02	0.657	0.657	0.528	0.528	3.600	897,831
2022-09-01	0.763	0.763	0.634	0.645	4.400	860,004
2022-08-31	0.692	0.692	0.645	0.645	4.400	234,770
2022-08-30	0.751	0.763	0.692	0.716	4.880	345,393
2022-08-29	0.739	0.798	0.728	0.739	5.040	711,677
2022-08-26	0.751	0.845	0.751	0.810	5.520	803,285
2022-08-25	0.728	0.757	0.716	0.751	5.120	478,730
2022-08-24	0.704	0.739	0.681	0.728	4.960	561,301
2022-08-23	0.728	0.821	0.669	0.681	4.640	1,319,073
2022-08-22	0.634	0.774	0.628	0.763	5.200	1,145,706
2022-08-19	0.645	0.692	0.610	0.645	4.400	672,163
2022-08-18	0.634	0.692	0.587	0.657	4.480	2,291,301
2022-08-17	0.528	0.528	0.528	0.528	3.600	0
2022-08-16	0.493	0.528	0.469	0.528	3.600	366,409
2022-08-15	0.422	0.505	0.422	0.481	3.280	474,208
2022-08-12	0.399	0.422	0.399	0.411	2.800	30,841
2022-08-11	0.399	0.422	0.399	0.422	2.880	150,081
2022-08-10	0.411	0.422	0.399	0.399	2.720	408,116
2022-08-09	0.458	0.458	0.458	0.458	3.120	0
2022-08-08	0.458	0.458	0.458	0.458	3.120	0
2022-08-05	0.411	0.464	0.411	0.458	3.120	352,477
2022-08-04	0.399	0.434	0.399	0.411	2.800	459,423
2022-08-03	0.376	0.387	0.364	0.387	2.640	186,698
2022-08-02	0.340	0.387	0.340	0.376	2.560	503,175
2022-08-01	0.340	0.352	0.329	0.329	2.240	57,681
2022-07-29	0.340	0.340	0.329	0.340	2.320	71,379
2022-07-28	0.340	0.340	0.334	0.340	2.320	84,861
2022-07-27	0.352	0.352	0.329	0.340	2.320	210,149
2022-07-26	0.352	0.376	0.352	0.352	2.400	141,259
2022-07-25	0.364	0.364	0.352	0.352	2.400	132,868
2022-07-22	0.376	0.376	0.352	0.352	2.400	124,811
2022-07-21	0.399	0.399	0.364	0.364	2.480	188,169

← 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.