Conneqt Health Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	0.271	0.271	0.271	0.271	0.271	87,307
2022-10-03	0.263	0.263	0.249	0.254	0.254	219,982
2022-09-30	0.263	0.263	0.249	0.263	0.263	137,470
2022-09-29	0.263	0.263	0.263	0.263	0.263	105,179
2022-09-28	0.256	0.267	0.256	0.267	0.267	193,121
2022-09-27	0.271	0.271	0.263	0.263	0.263	4,563
2022-09-26	0.276	0.276	0.263	0.263	0.263	322,915
2022-09-23	0.258	0.267	0.258	0.267	0.267	222,470
2022-09-21	0.267	0.267	0.232	0.263	0.263	586,009
2022-09-20	0.271	0.271	0.267	0.267	0.267	10,593
2022-09-19	0.271	0.271	0.267	0.271	0.271	59,197
2022-09-16	0.289	0.289	0.280	0.280	0.280	97,556
2022-09-15	0.289	0.289	0.271	0.280	0.280	15,682
2022-09-14	0.284	0.284	0.280	0.280	0.280	89,774
2022-09-13	0.306	0.306	0.293	0.293	0.293	83,655
2022-09-12	0.297	0.306	0.297	0.306	0.306	80,029
2022-09-09	0.311	0.311	0.289	0.297	0.297	306,080
2022-09-08	0.289	0.315	0.289	0.311	0.311	98,936
2022-09-07	0.276	0.284	0.276	0.280	0.280	133,138
2022-09-06	0.276	0.276	0.276	0.276	0.276	26,649
2022-09-05	0.263	0.267	0.263	0.263	0.263	215,572
2022-09-02	0.271	0.271	0.254	0.254	0.254	306,493
2022-09-01	0.267	0.271	0.263	0.263	0.263	124,740
2022-08-31	0.271	0.271	0.271	0.271	0.271	85,730
2022-08-30	0.267	0.267	0.258	0.263	0.263	252,999
2022-08-29	0.245	0.263	0.245	0.263	0.263	312,310
2022-08-26	0.280	0.284	0.271	0.271	0.271	482,505
2022-08-25	0.289	0.289	0.289	0.289	0.289	78,679
2022-08-24	0.280	0.289	0.280	0.289	0.289	169,051
2022-08-23	0.289	0.289	0.280	0.289	0.289	41,125
2022-08-22	0.306	0.306	0.280	0.280	0.280	169,380
2022-08-17	0.306	0.311	0.306	0.306	0.306	43,967
2022-08-16	0.306	0.306	0.306	0.306	0.306	93,179
2022-08-15	0.319	0.328	0.306	0.306	0.306	152,229
2022-08-12	0.306	0.311	0.306	0.311	0.311	14,112
2022-08-11	0.306	0.311	0.297	0.306	0.306	160,815
2022-08-10	0.315	0.315	0.306	0.315	0.315	22,623
2022-08-09	0.324	0.324	0.297	0.297	0.297	254,062
2022-08-08	0.315	0.332	0.306	0.332	0.332	91,167
2022-08-05	0.315	0.315	0.302	0.306	0.306	120,880
2022-08-04	0.332	0.332	0.311	0.311	0.311	40,834
2022-08-03	0.341	0.341	0.319	0.319	0.319	58,816
2022-08-02	0.324	0.332	0.324	0.332	0.332	28,597
2022-08-01	0.332	0.337	0.332	0.337	0.337	60,906
2022-07-29	0.297	0.332	0.297	0.332	0.332	170,758
2022-07-28	0.332	0.346	0.277	0.293	0.293	605,518
2022-07-27	0.359	0.359	0.315	0.328	0.328	364,124
2022-07-26	0.367	0.367	0.359	0.367	0.367	25,307
2022-07-25	0.367	0.367	0.359	0.359	0.359	21,147
2022-07-22	0.359	0.359	0.359	0.359	0.359	11,431
2022-07-21	0.376	0.385	0.350	0.350	0.350	175,549
2022-07-20	0.346	0.350	0.346	0.350	0.350	17,146
2022-07-19	0.359	0.359	0.337	0.337	0.337	21,510
2022-07-18	0.332	0.359	0.332	0.332	0.332	22,722
2022-07-15	0.324	0.337	0.319	0.319	0.319	21,407
2022-07-14	0.337	0.337	0.319	0.332	0.332	4,163
2022-07-13	0.337	0.337	0.337	0.337	0.337	5,944
2022-07-12	0.332	0.350	0.315	0.350	0.350	23,085
2022-07-11	0.328	0.332	0.324	0.332	0.332	33,018
2022-07-08	0.324	0.337	0.324	0.337	0.337	42,389

← NewerPage 15 of 18 · 1,079 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.