Curvebeam Ai Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.335	0.335	0.335	0.335	0.335	0
2023-12-15	0.340	0.340	0.335	0.335	0.335	78,194
2023-12-14	0.330	0.335	0.330	0.335	0.335	28,225
2023-12-13	0.320	0.320	0.320	0.320	0.320	28,111
2023-12-12	0.315	0.315	0.315	0.315	0.315	22,982
2023-12-11	0.310	0.310	0.310	0.310	0.310	13,040
2023-12-08	0.320	0.320	0.320	0.320	0.320	0
2023-12-07	0.320	0.320	0.320	0.320	0.320	37,922
2023-12-06	0.300	0.310	0.300	0.310	0.310	5
2023-12-05	0.310	0.310	0.300	0.300	0.300	138,319
2023-12-04	0.330	0.330	0.310	0.310	0.310	5,287
2023-12-01	0.340	0.340	0.330	0.330	0.330	8,033
2023-11-30	0.315	0.340	0.315	0.340	0.340	55,313
2023-11-29	0.323	0.323	0.323	0.323	0.323	1,750
2023-11-28	0.300	0.300	0.300	0.300	0.300	80,000
2023-11-27	0.330	0.335	0.315	0.315	0.315	90,213
2023-11-24	0.320	0.335	0.300	0.320	0.320	64,285
2023-11-23	0.335	0.350	0.328	0.328	0.328	141,310
2023-11-22	0.375	0.375	0.335	0.335	0.335	139,634
2023-11-21	0.360	0.368	0.355	0.360	0.360	80,472
2023-11-20	0.380	0.380	0.360	0.360	0.360	97,744
2023-11-17	0.400	0.400	0.375	0.390	0.390	48,858
2023-11-16	0.335	0.400	0.335	0.400	0.400	132,304
2023-11-15	0.325	0.325	0.295	0.310	0.310	151,036
2023-11-14	0.310	0.330	0.310	0.330	0.330	25,946
2023-11-13	0.310	0.320	0.310	0.320	0.320	8,595
2023-11-10	0.305	0.305	0.305	0.305	0.305	0
2023-11-09	0.300	0.315	0.300	0.305	0.305	39,517
2023-11-08	0.340	0.340	0.300	0.300	0.300	80,029
2023-11-07	0.350	0.350	0.350	0.350	0.350	0
2023-11-06	0.350	0.350	0.350	0.350	0.350	11,428
2023-11-03	0.340	0.340	0.340	0.340	0.340	15,053
2023-11-02	0.325	0.340	0.325	0.340	0.340	2,275
2023-11-01	0.325	0.325	0.325	0.325	0.325	0
2023-10-31	0.280	0.325	0.280	0.325	0.325	135,160
2023-10-30	0.310	0.310	0.260	0.280	0.280	140,806
2023-10-27	0.310	0.310	0.305	0.305	0.305	33,291
2023-10-26	0.325	0.325	0.310	0.310	0.310	13,644
2023-10-25	0.320	0.325	0.300	0.325	0.325	49,463
2023-10-24	0.340	0.350	0.340	0.345	0.345	32,600
2023-10-23	0.345	0.345	0.340	0.340	0.340	48,917
2023-10-20	0.355	0.355	0.345	0.345	0.345	46,797
2023-10-19	0.365	0.365	0.360	0.360	0.360	97,945
2023-10-18	0.360	0.385	0.360	0.385	0.385	14,720
2023-10-17	0.360	0.360	0.360	0.360	0.360	26,838
2023-10-16	0.370	0.370	0.360	0.365	0.365	27,583
2023-10-13	0.385	0.390	0.355	0.360	0.360	21,974
2023-10-12	0.390	0.390	0.380	0.390	0.390	24,180
2023-10-11	0.380	0.380	0.380	0.380	0.380	1,253
2023-10-10	0.380	0.380	0.380	0.380	0.380	3,673
2023-10-09	0.400	0.400	0.370	0.380	0.380	49,341
2023-10-06	0.400	0.410	0.385	0.385	0.385	40,032
2023-10-05	0.420	0.420	0.420	0.420	0.420	0
2023-10-04	0.400	0.420	0.380	0.420	0.420	107,881
2023-10-03	0.395	0.425	0.395	0.395	0.395	50,699
2023-10-02	0.415	0.415	0.415	0.415	0.415	2,414
2023-09-29	0.395	0.415	0.390	0.415	0.415	69,978
2023-09-28	0.400	0.420	0.400	0.415	0.415	11,704
2023-09-27	0.410	0.410	0.395	0.395	0.395	41,645
2023-09-26	0.410	0.410	0.410	0.410	0.410	28,383

← NewerPage 13 of 14 · 804 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.