Cyclopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	2.620	2.780	2.620	2.770	2.770	12,234
2023-09-22	2.500	2.600	2.500	2.600	2.600	11,388
2023-09-21	2.490	2.550	2.490	2.510	2.510	81,809
2023-09-20	2.430	2.490	2.430	2.490	2.490	18,874
2023-09-19	2.500	2.510	2.490	2.490	2.490	62,585
2023-09-18	2.500	2.500	2.400	2.400	2.400	16,041
2023-09-15	2.620	2.620	2.510	2.510	2.510	37,500
2023-09-14	2.570	2.590	2.510	2.590	2.590	12,639
2023-09-13	2.630	2.630	2.550	2.550	2.550	7,266
2023-09-12	2.610	2.700	2.590	2.630	2.630	34,972
2023-09-11	2.700	2.700	2.560	2.560	2.560	12,064
2023-09-08	2.420	2.650	2.420	2.650	2.650	9,367
2023-09-07	2.410	2.410	2.410	2.410	2.410	1,000
2023-09-06	2.360	2.400	2.360	2.400	2.400	29,699
2023-09-05	2.380	2.510	2.370	2.400	2.400	30,017
2023-09-04	2.400	2.400	2.400	2.400	2.400	26,922
2023-09-01	2.380	2.400	2.350	2.400	2.400	11,365
2023-08-31	2.500	2.510	2.400	2.400	2.395	21,207
2023-08-30	2.670	2.670	2.510	2.510	2.505	19,157
2023-08-29	2.460	2.680	2.450	2.680	2.674	58,097
2023-08-28	2.310	2.480	2.310	2.480	2.475	44,860
2023-08-25	2.350	2.380	2.300	2.300	2.295	5,388
2023-08-24	2.350	2.390	2.350	2.380	2.375	422
2023-08-23	2.380	2.400	2.340	2.370	2.365	17,136
2023-08-22	2.290	2.400	2.280	2.360	2.355	31,553
2023-08-21	2.300	2.300	2.270	2.270	2.265	9,180
2023-08-18	2.280	2.300	2.280	2.300	2.295	8,894
2023-08-17	2.300	2.320	2.300	2.320	2.315	8,255
2023-08-16	2.340	2.340	2.290	2.290	2.285	30,202
2023-08-15	2.360	2.360	2.340	2.340	2.335	6,046
2023-08-14	2.360	2.360	2.320	2.350	2.345	6,688
2023-08-11	2.380	2.380	2.350	2.380	2.375	18,890
2023-08-10	2.370	2.380	2.370	2.380	2.375	8,743
2023-08-09	2.370	2.380	2.340	2.370	2.365	21,475
2023-08-08	2.340	2.340	2.320	2.320	2.315	14,446
2023-08-07	2.380	2.380	2.300	2.320	2.315	1,602
2023-08-04	2.340	2.380	2.320	2.380	2.375	6,232
2023-08-03	2.400	2.400	2.370	2.370	2.365	21,785
2023-08-02	2.330	2.350	2.250	2.350	2.345	30,166
2023-08-01	2.320	2.350	2.300	2.340	2.335	41,282
2023-07-31	2.300	2.410	2.280	2.300	2.295	39,000
2023-07-28	2.300	2.350	2.300	2.340	2.335	5,449
2023-07-27	2.300	2.300	2.190	2.190	2.185	26,098
2023-07-26	2.300	2.390	2.300	2.390	2.385	1,490
2023-07-25	2.350	2.380	2.300	2.380	2.375	4,611
2023-07-24	2.360	2.390	2.360	2.390	2.385	1,461
2023-07-21	2.170	2.280	2.170	2.280	2.275	43,594
2023-07-20	2.170	2.270	2.160	2.270	2.265	105,589
2023-07-19	2.250	2.250	2.180	2.250	2.245	7,330
2023-07-18	2.340	2.400	2.270	2.270	2.265	37,694
2023-07-17	2.250	2.310	2.250	2.280	2.275	17,449
2023-07-14	2.130	2.180	2.130	2.170	2.166	11,922
2023-07-13	2.180	2.180	2.180	2.180	2.176	7,310
2023-07-12	2.140	2.180	2.140	2.180	2.176	27,151
2023-07-11	2.180	2.180	2.120	2.160	2.156	16,604
2023-07-10	2.100	2.200	2.100	2.120	2.116	5,700
2023-07-07	2.100	2.100	2.010	2.100	2.096	14,837
2023-07-06	2.100	2.100	2.100	2.100	2.096	1,696
2023-07-05	2.100	2.100	2.000	2.000	1.996	29,045
2023-07-04	2.160	2.200	2.160	2.200	2.195	7,509

← NewerPage 14 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.