Cyclopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.915	1.940	1.820	1.820	1.816	27,997
2023-04-03	1.820	1.900	1.820	1.850	1.846	17,483
2023-03-31	1.700	1.900	1.700	1.820	1.816	102,456
2023-03-30	1.540	1.695	1.540	1.640	1.637	18,265
2023-03-29	1.495	1.495	1.495	1.495	1.492	0
2023-03-28	1.495	1.495	1.495	1.495	1.492	2
2023-03-27	1.440	1.495	1.440	1.495	1.492	944
2023-03-24	1.465	1.500	1.450	1.500	1.492	24,308
2023-03-23	1.500	1.500	1.500	1.500	1.492	958
2023-03-22	1.450	1.510	1.450	1.510	1.502	35,527
2023-03-21	1.500	1.500	1.440	1.440	1.432	8,109
2023-03-20	1.480	1.500	1.480	1.500	1.492	20,017
2023-03-17	1.450	1.500	1.450	1.500	1.492	1,446
2023-03-16	1.450	1.455	1.450	1.455	1.447	2,507
2023-03-15	1.450	1.450	1.450	1.450	1.442	2
2023-03-14	1.450	1.450	1.450	1.450	1.442	4,929
2023-03-13	1.450	1.450	1.450	1.450	1.442	1,500
2023-03-10	1.500	1.500	1.500	1.500	1.492	11,150
2023-03-09	1.500	1.500	1.500	1.500	1.492	11,777
2023-03-08	1.460	1.470	1.460	1.470	1.462	4,430
2023-03-07	1.460	1.460	1.460	1.460	1.452	962
2023-03-06	1.500	1.500	1.500	1.500	1.492	33,555
2023-03-03	1.500	1.500	1.500	1.500	1.492	36,233
2023-03-02	1.500	1.500	1.500	1.500	1.492	39,855
2023-03-01	1.480	1.480	1.480	1.480	1.472	3
2023-02-28	1.500	1.500	1.500	1.500	1.492	367
2023-02-27	1.500	1.500	1.500	1.500	1.492	0
2023-02-24	1.510	1.520	1.500	1.500	1.492	18,954
2023-02-23	1.510	1.520	1.510	1.520	1.512	70
2023-02-22	1.500	1.500	1.500	1.500	1.492	900
2023-02-21	1.500	1.500	1.500	1.500	1.492	0
2023-02-20	1.500	1.550	1.500	1.500	1.492	25,870
2023-02-17	1.450	1.450	1.450	1.450	1.442	0
2023-02-16	1.455	1.455	1.450	1.450	1.442	5,245
2023-02-15	1.500	1.555	1.500	1.555	1.547	21,462
2023-02-14	1.500	1.500	1.500	1.500	1.492	3,125
2023-02-13	1.485	1.505	1.485	1.500	1.492	16,064
2023-02-10	1.400	1.500	1.400	1.500	1.492	1,236
2023-02-09	1.400	1.400	1.400	1.400	1.392	0
2023-02-08	1.410	1.410	1.400	1.400	1.392	6,925
2023-02-07	1.380	1.410	1.380	1.410	1.402	8,052
2023-02-06	1.565	1.565	1.400	1.400	1.392	20,001
2023-02-03	1.500	1.570	1.450	1.565	1.557	11,507
2023-02-02	1.455	1.500	1.450	1.500	1.492	30,678
2023-02-01	1.410	1.410	1.410	1.410	1.402	0
2023-01-31	1.410	1.410	1.410	1.410	1.402	0
2023-01-30	1.410	1.410	1.410	1.410	1.402	0
2023-01-27	1.400	1.410	1.400	1.410	1.402	7,145
2023-01-25	1.435	1.450	1.350	1.400	1.392	12,795
2023-01-24	1.450	1.450	1.450	1.450	1.442	2,169
2023-01-23	1.490	1.490	1.460	1.460	1.452	20,402
2023-01-20	1.505	1.505	1.500	1.500	1.492	10,436
2023-01-19	1.560	1.560	1.495	1.495	1.487	8,528
2023-01-18	1.510	1.510	1.500	1.500	1.492	1,032
2023-01-17	1.555	1.600	1.500	1.505	1.497	15,501
2023-01-16	1.580	1.600	1.580	1.600	1.591	19,001
2023-01-13	1.520	1.520	1.500	1.500	1.492	1,262
2023-01-12	1.590	1.590	1.515	1.580	1.572	912
2023-01-11	1.590	1.590	1.585	1.585	1.576	496
2023-01-10	1.525	1.595	1.525	1.595	1.586	5,989

← NewerPage 16 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.