Conneqt Health Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.332	0.332	0.315	0.315	0.315	136,372
2022-04-04	0.337	0.341	0.324	0.330	0.330	112,317
2022-04-01	0.346	0.346	0.346	0.346	0.346	2,278
2022-03-31	0.341	0.346	0.328	0.346	0.346	80,684
2022-03-30	0.346	0.350	0.337	0.350	0.350	56,341
2022-03-29	0.341	0.350	0.337	0.337	0.337	44,545
2022-03-28	0.367	0.367	0.346	0.350	0.350	121,417
2022-03-25	0.350	0.367	0.350	0.367	0.367	61,624
2022-03-24	0.354	0.359	0.350	0.359	0.359	152,773
2022-03-23	0.363	0.363	0.354	0.357	0.357	69,551
2022-03-22	0.367	0.367	0.363	0.363	0.363	86,521
2022-03-21	0.385	0.385	0.367	0.367	0.367	30,512
2022-03-18	0.394	0.394	0.376	0.376	0.376	177,150
2022-03-17	0.394	0.394	0.363	0.363	0.363	118,132
2022-03-16	0.367	0.394	0.363	0.394	0.394	87,718
2022-03-15	0.394	0.394	0.376	0.376	0.376	104,689
2022-03-14	0.394	0.398	0.385	0.385	0.385	101,614
2022-03-11	0.381	0.398	0.381	0.398	0.398	88,616
2022-03-10	0.389	0.398	0.381	0.381	0.381	119,693
2022-03-09	0.402	0.402	0.389	0.389	0.389	30,433
2022-03-08	0.385	0.424	0.385	0.424	0.424	53,558
2022-03-07	0.394	0.402	0.376	0.389	0.389	79,412
2022-03-04	0.402	0.402	0.385	0.394	0.394	80,103
2022-03-03	0.433	0.433	0.376	0.394	0.394	104,543
2022-03-02	0.464	0.464	0.437	0.437	0.437	37,851
2022-03-01	0.437	0.451	0.416	0.451	0.451	233,797
2022-02-28	0.359	0.437	0.359	0.407	0.407	429,515
2022-02-25	0.319	0.324	0.302	0.306	0.306	42,983
2022-02-24	0.341	0.341	0.315	0.315	0.315	145,219
2022-02-23	0.359	0.359	0.337	0.350	0.350	54,766
2022-02-22	0.359	0.359	0.332	0.350	0.350	34,951
2022-02-21	0.451	0.451	0.350	0.376	0.376	82,215
2022-02-17	0.402	0.402	0.402	0.402	0.402	14,288
2022-02-16	0.041	0.041	0.039	0.039	0.394	92,634
2022-02-15	0.039	0.043	0.039	0.039	0.394	159,232
2022-02-14	0.039	0.040	0.039	0.039	0.394	122,139
2022-02-11	0.037	0.039	0.037	0.039	0.385	71,943
2022-02-10	0.040	0.040	0.037	0.037	0.367	287,176
2022-02-09	0.042	0.042	0.039	0.039	0.394	244,068
2022-02-08	0.039	0.041	0.039	0.040	0.402	123,373
2022-02-07	0.040	0.040	0.039	0.039	0.385	200,104
2022-02-04	0.040	0.041	0.039	0.039	0.394	194,715
2022-02-03	0.043	0.043	0.041	0.041	0.411	63,476
2022-02-02	0.041	0.042	0.040	0.042	0.420	205,615
2022-02-01	0.043	0.043	0.039	0.040	0.402	398,337
2022-01-31	0.044	0.044	0.039	0.044	0.437	394,000
2022-01-28	0.046	0.046	0.041	0.044	0.437	385,094
2022-01-27	0.046	0.046	0.043	0.046	0.455	168,868
2022-01-25	0.046	0.046	0.044	0.046	0.455	101,672
2022-01-24	0.048	0.050	0.046	0.046	0.455	327,587
2022-01-21	0.052	0.052	0.048	0.052	0.516	177,379
2022-01-20	0.051	0.052	0.050	0.052	0.516	179,818
2022-01-19	0.048	0.051	0.047	0.049	0.490	154,877
2022-01-18	0.048	0.048	0.046	0.046	0.455	268,548
2022-01-17	0.053	0.053	0.048	0.048	0.481	581,876
2022-01-14	0.055	0.055	0.053	0.055	0.551	77,479
2022-01-13	0.054	0.055	0.053	0.055	0.551	157,093
2022-01-12	0.053	0.054	0.053	0.054	0.542	96,702
2022-01-11	0.056	0.056	0.053	0.053	0.534	277,235
2022-01-10	0.060	0.060	0.057	0.057	0.569	54,676

← NewerPage 17 of 18 · 1,072 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.