Conneqt Health Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.324	0.354	0.324	0.350	0.350	51,031
2022-07-06	0.293	0.389	0.293	0.332	0.332	226,508
2022-07-05	0.267	0.284	0.267	0.284	0.284	31,579
2022-07-04	0.267	0.276	0.267	0.271	0.271	55,566
2022-07-01	0.293	0.293	0.271	0.271	0.271	35,249
2022-06-30	0.289	0.289	0.271	0.271	0.271	75,729
2022-06-29	0.276	0.276	0.267	0.271	0.271	78,933
2022-06-28	0.267	0.319	0.267	0.271	0.271	386,821
2022-06-27	0.263	0.263	0.236	0.254	0.254	277,524
2022-06-24	0.263	0.276	0.254	0.263	0.263	74,316
2022-06-23	0.249	0.249	0.219	0.236	0.236	280,390
2022-06-22	0.289	0.297	0.241	0.241	0.241	423,713
2022-06-21	0.267	0.284	0.267	0.284	0.284	5,934
2022-06-20	0.276	0.284	0.267	0.271	0.271	70,813
2022-06-17	0.289	0.289	0.276	0.289	0.289	187,146
2022-06-16	0.306	0.319	0.284	0.302	0.302	117,491
2022-06-15	0.297	0.306	0.271	0.271	0.271	146,039
2022-06-14	0.315	0.324	0.284	0.289	0.289	208,114
2022-06-10	0.350	0.350	0.332	0.332	0.332	86,852
2022-06-09	0.337	0.337	0.332	0.332	0.332	7,671
2022-06-08	0.394	0.402	0.324	0.328	0.328	170,334
2022-06-07	0.407	0.429	0.372	0.372	0.372	188,820
2022-06-06	0.394	0.525	0.372	0.394	0.394	1,083,648
2022-06-03	0.284	0.451	0.280	0.385	0.385	1,358,259
2022-06-01	0.249	0.293	0.245	0.245	0.245	76,145
2022-05-31	0.267	0.267	0.241	0.245	0.245	122,171
2022-05-30	0.280	0.289	0.245	0.245	0.245	179,360
2022-05-27	0.297	0.297	0.276	0.276	0.276	29,031
2022-05-26	0.299	0.306	0.299	0.306	0.306	39,314
2022-05-25	0.297	0.297	0.297	0.297	0.297	93
2022-05-24	0.315	0.315	0.297	0.306	0.306	84,129
2022-05-23	0.306	0.319	0.293	0.293	0.293	181,862
2022-05-20	0.293	0.293	0.293	0.293	0.293	3,363
2022-05-18	0.297	0.328	0.280	0.280	0.280	117,739
2022-05-17	0.273	0.280	0.249	0.271	0.271	124,630
2022-05-16	0.297	0.297	0.263	0.263	0.263	229,182
2022-05-13	0.297	0.302	0.289	0.289	0.289	14,366
2022-05-12	0.289	0.297	0.289	0.293	0.293	92,420
2022-05-11	0.295	0.295	0.289	0.289	0.289	126,385
2022-05-10	0.302	0.302	0.297	0.297	0.297	21,477
2022-05-09	0.302	0.311	0.280	0.306	0.306	56,476
2022-05-06	0.324	0.341	0.302	0.302	0.302	37,691
2022-05-04	0.311	0.315	0.306	0.315	0.315	9,260
2022-05-03	0.359	0.359	0.302	0.306	0.306	41,119
2022-05-02	0.367	0.367	0.350	0.350	0.350	19,459
2022-04-29	0.319	0.367	0.319	0.367	0.367	89,877
2022-04-28	0.302	0.315	0.302	0.302	0.302	66,806
2022-04-27	0.297	0.319	0.280	0.280	0.280	116,605
2022-04-26	0.328	0.328	0.306	0.306	0.306	132,741
2022-04-22	0.341	0.341	0.324	0.324	0.324	83,954
2022-04-21	0.350	0.359	0.346	0.359	0.359	61,371
2022-04-20	0.359	0.359	0.350	0.350	0.350	18,340
2022-04-19	0.346	0.350	0.346	0.350	0.350	73,887
2022-04-14	0.315	0.346	0.315	0.346	0.346	143,193
2022-04-13	0.311	0.315	0.311	0.315	0.315	59,262
2022-04-12	0.315	0.328	0.315	0.315	0.315	295,825
2022-04-11	0.328	0.332	0.319	0.319	0.319	132,562
2022-04-08	0.332	0.332	0.324	0.332	0.332	82,417
2022-04-07	0.324	0.337	0.315	0.337	0.337	94,811
2022-04-06	0.315	0.324	0.315	0.324	0.324	125,010

← NewerPage 16 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.