Cyclopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.400	1.400	1.395	1.400	1.400	63,770
2024-09-04	1.395	1.430	1.395	1.400	1.400	15,581
2024-09-03	1.420	1.450	1.380	1.380	1.380	16,656
2024-09-02	1.370	1.385	1.365	1.380	1.380	24,943
2024-08-30	1.380	1.380	1.350	1.350	1.350	3,141
2024-08-29	1.360	1.380	1.350	1.380	1.380	17,227
2024-08-28	1.360	1.385	1.355	1.370	1.370	24,278
2024-08-27	1.400	1.450	1.375	1.380	1.380	47,311
2024-08-26	1.400	1.415	1.400	1.415	1.415	24,705
2024-08-23	1.400	1.405	1.400	1.405	1.405	106,080
2024-08-22	1.400	1.400	1.400	1.400	1.400	16,709
2024-08-21	1.415	1.415	1.395	1.400	1.400	112,189
2024-08-20	1.400	1.440	1.400	1.415	1.415	8,660
2024-08-19	1.415	1.415	1.400	1.400	1.400	41,320
2024-08-16	1.420	1.423	1.410	1.415	1.415	9,894
2024-08-15	1.410	1.420	1.410	1.410	1.410	1,462
2024-08-14	1.420	1.430	1.400	1.425	1.425	19,563
2024-08-13	1.415	1.415	1.415	1.415	1.415	0
2024-08-12	1.400	1.415	1.388	1.415	1.415	28,220
2024-08-09	1.400	1.430	1.390	1.410	1.410	106,533
2024-08-08	1.420	1.420	1.375	1.400	1.400	25,572
2024-08-07	1.410	1.420	1.368	1.400	1.400	60,162
2024-08-06	1.400	1.400	1.350	1.400	1.400	8,988
2024-08-05	1.470	1.470	1.410	1.430	1.430	1,028,319
2024-08-02	1.505	1.505	1.450	1.470	1.470	33,450
2024-08-01	1.570	1.570	1.570	1.570	1.570	0
2024-07-31	1.550	1.570	1.550	1.570	1.570	11,391
2024-07-30	1.550	1.550	1.550	1.550	1.550	0
2024-07-29	1.600	1.630	1.500	1.550	1.550	16,397
2024-07-26	1.550	1.600	1.550	1.600	1.600	615
2024-07-25	1.550	1.550	1.550	1.550	1.550	539
2024-07-24	1.600	1.600	1.550	1.550	1.550	8,366
2024-07-23	1.635	1.640	1.600	1.600	1.600	10,206
2024-07-22	1.635	1.635	1.635	1.635	1.635	3,279
2024-07-19	1.710	1.710	1.630	1.675	1.675	35,293
2024-07-18	1.685	1.710	1.675	1.710	1.710	18,694
2024-07-17	1.690	1.710	1.690	1.710	1.710	26,429
2024-07-16	1.678	1.680	1.675	1.680	1.680	5,256
2024-07-15	1.670	1.670	1.660	1.660	1.660	27,306
2024-07-12	1.700	1.710	1.660	1.690	1.690	72,699
2024-07-11	1.670	1.700	1.660	1.700	1.700	191,795
2024-07-10	1.650	1.700	1.650	1.695	1.695	95,624
2024-07-09	1.745	1.745	1.670	1.675	1.675	23,698
2024-07-08	1.740	1.740	1.660	1.680	1.680	31,708
2024-07-05	1.660	1.710	1.650	1.710	1.710	21,909
2024-07-04	1.610	1.680	1.610	1.660	1.660	45,254
2024-07-03	1.640	1.645	1.595	1.600	1.600	19,071
2024-07-02	1.600	1.645	1.585	1.645	1.645	76,076
2024-07-01	1.630	1.630	1.550	1.580	1.580	42,669
2024-06-28	1.735	1.755	1.610	1.690	1.690	71,246
2024-06-27	1.790	1.790	1.725	1.760	1.760	21,453
2024-06-26	1.620	1.790	1.620	1.790	1.790	16,136
2024-06-25	1.600	1.650	1.590	1.615	1.615	159,456
2024-06-24	1.500	1.650	1.500	1.595	1.595	136,685
2024-06-21	1.500	1.510	1.500	1.500	1.500	31,367
2024-06-20	1.515	1.520	1.505	1.515	1.515	16,210
2024-06-19	1.530	1.580	1.500	1.500	1.500	52,600
2024-06-18	1.530	1.530	1.505	1.530	1.530	19,030
2024-06-17	1.530	1.535	1.500	1.530	1.530	6,824
2024-06-14	1.550	1.550	1.510	1.540	1.540	32,029

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-01	0.0050 AUD
2023-03-27	0.0050 AUD
2022-09-02	0.0050 AUD
2022-04-04	0.0050 AUD
2021-09-03	0.0050 AUD
2021-04-01	0.0050 AUD
2020-09-04	0.0050 AUD
2020-03-30	0.0050 AUD
2019-09-06	0.0050 AUD
2019-04-05	0.0050 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.