Cleo Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.340	0.350	0.335	0.340	0.340	106,253
2024-11-27	0.355	0.360	0.340	0.340	0.340	151,348
2024-11-26	0.350	0.353	0.350	0.350	0.350	12,071
2024-11-25	0.355	0.355	0.345	0.350	0.350	25,633
2024-11-22	0.345	0.350	0.345	0.350	0.350	13,556
2024-11-21	0.350	0.355	0.345	0.345	0.345	135,409
2024-11-20	0.355	0.355	0.350	0.350	0.350	86,422
2024-11-19	0.350	0.355	0.350	0.355	0.355	2,596
2024-11-18	0.365	0.375	0.350	0.350	0.350	194,493
2024-11-15	0.370	0.380	0.370	0.370	0.370	58,041
2024-11-14	0.385	0.385	0.370	0.370	0.370	60,264
2024-11-13	0.385	0.385	0.385	0.385	0.385	6,863
2024-11-12	0.380	0.380	0.370	0.380	0.380	32,297
2024-11-11	0.385	0.385	0.365	0.380	0.380	8,074
2024-11-08	0.365	0.385	0.365	0.385	0.385	24,205
2024-11-07	0.365	0.365	0.365	0.365	0.365	38
2024-11-06	0.370	0.375	0.365	0.365	0.365	36,511
2024-11-05	0.395	0.400	0.370	0.370	0.370	87,862
2024-11-04	0.365	0.395	0.350	0.395	0.395	143,008
2024-11-01	0.370	0.370	0.365	0.365	0.365	87,599
2024-10-31	0.365	0.370	0.360	0.370	0.370	96,783
2024-10-30	0.370	0.370	0.365	0.370	0.370	101,767
2024-10-29	0.370	0.385	0.370	0.370	0.370	138,475
2024-10-28	0.360	0.365	0.355	0.365	0.365	112,950
2024-10-25	0.360	0.360	0.350	0.350	0.350	14,004
2024-10-24	0.360	0.370	0.345	0.350	0.350	66,265
2024-10-23	0.345	0.350	0.340	0.350	0.350	45,907
2024-10-22	0.360	0.360	0.350	0.350	0.350	37,654
2024-10-21	0.355	0.355	0.350	0.350	0.350	10,311
2024-10-18	0.350	0.355	0.350	0.350	0.350	79,431
2024-10-17	0.340	0.345	0.340	0.345	0.345	54,744
2024-10-16	0.340	0.340	0.325	0.335	0.335	180,658
2024-10-15	0.345	0.345	0.345	0.345	0.345	4,807
2024-10-14	0.350	0.355	0.330	0.345	0.345	232,609
2024-10-11	0.360	0.360	0.360	0.360	0.360	43,207
2024-10-10	0.350	0.350	0.345	0.350	0.350	63,472
2024-10-09	0.365	0.365	0.355	0.355	0.355	27,834
2024-10-08	0.373	0.375	0.365	0.375	0.375	36,314
2024-10-07	0.355	0.365	0.355	0.365	0.365	42,290
2024-10-04	0.360	0.365	0.350	0.355	0.355	51,703
2024-10-03	0.360	0.360	0.345	0.350	0.350	127,420
2024-10-02	0.360	0.360	0.350	0.350	0.350	103,688
2024-10-01	0.375	0.380	0.370	0.370	0.370	99,511
2024-09-30	0.390	0.390	0.380	0.380	0.380	66,798
2024-09-27	0.385	0.395	0.380	0.395	0.395	35,591
2024-09-26	0.395	0.395	0.380	0.385	0.385	123,421
2024-09-25	0.400	0.400	0.385	0.395	0.395	41,977
2024-09-24	0.390	0.400	0.390	0.395	0.395	51,660
2024-09-23	0.400	0.400	0.390	0.390	0.390	85,130
2024-09-20	0.410	0.410	0.395	0.405	0.405	67,149
2024-09-19	0.400	0.410	0.400	0.400	0.400	53,187
2024-09-18	0.410	0.410	0.390	0.400	0.400	89,494
2024-09-17	0.420	0.420	0.405	0.410	0.410	152,678
2024-09-16	0.390	0.445	0.390	0.410	0.410	434,604
2024-09-13	0.400	0.400	0.375	0.375	0.375	81,246
2024-09-12	0.375	0.395	0.375	0.385	0.385	183,743
2024-09-11	0.370	0.370	0.360	0.365	0.365	102,153
2024-09-10	0.390	0.390	0.370	0.370	0.370	76,040
2024-09-09	0.390	0.390	0.370	0.370	0.370	112,696
2024-09-06	0.365	0.395	0.365	0.390	0.390	164,239

← NewerPage 9 of 14 · 805 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.