Cyclopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	1.470	1.520	1.470	1.520	1.512	14,113
2023-01-06	1.375	1.460	1.368	1.460	1.452	22,104
2023-01-05	1.200	1.360	1.200	1.338	1.330	8,032
2023-01-04	1.180	1.205	1.180	1.205	1.199	7
2023-01-03	1.165	1.185	1.165	1.185	1.179	16
2022-12-30	1.170	1.170	1.170	1.170	1.164	10
2022-12-29	1.175	1.185	1.175	1.175	1.169	8,829
2022-12-28	1.175	1.190	1.175	1.190	1.184	2,156
2022-12-23	1.195	1.195	1.150	1.180	1.174	9,858
2022-12-22	1.295	1.295	1.198	1.198	1.191	36,038
2022-12-21	1.290	1.290	1.290	1.290	1.283	0
2022-12-20	1.290	1.290	1.290	1.290	1.283	177
2022-12-19	1.300	1.300	1.300	1.300	1.293	0
2022-12-16	1.300	1.300	1.300	1.300	1.293	4,000
2022-12-15	1.300	1.300	1.300	1.300	1.293	563
2022-12-14	1.300	1.300	1.300	1.300	1.293	0
2022-12-13	1.335	1.335	1.300	1.300	1.293	24,090
2022-12-12	1.320	1.320	1.320	1.320	1.313	0
2022-12-09	1.330	1.330	1.320	1.320	1.313	5,575
2022-12-08	1.330	1.330	1.330	1.330	1.323	5,343
2022-12-07	1.350	1.350	1.320	1.350	1.343	5,039
2022-12-06	1.375	1.375	1.375	1.375	1.368	0
2022-12-05	1.375	1.375	1.375	1.375	1.368	0
2022-12-02	1.380	1.380	1.375	1.375	1.368	12,032
2022-12-01	1.300	1.300	1.300	1.300	1.293	28,000
2022-11-30	1.325	1.325	1.320	1.320	1.313	10,862
2022-11-29	1.350	1.350	1.300	1.300	1.293	15,254
2022-11-28	1.365	1.365	1.365	1.365	1.358	100
2022-11-25	1.350	1.385	1.350	1.365	1.358	8,910
2022-11-24	1.405	1.405	1.300	1.300	1.293	17,500
2022-11-23	1.275	1.295	1.275	1.290	1.283	5,242
2022-11-22	1.275	1.275	1.275	1.275	1.268	0
2022-11-21	1.275	1.275	1.275	1.275	1.268	5,000
2022-11-18	1.410	1.410	1.350	1.350	1.343	2,555
2022-11-17	1.265	1.445	1.265	1.410	1.402	15,415
2022-11-16	1.300	1.300	1.300	1.300	1.293	0
2022-11-15	1.300	1.300	1.300	1.300	1.293	1,621
2022-11-14	1.295	1.305	1.295	1.300	1.293	30,255
2022-11-11	1.295	1.295	1.295	1.295	1.288	0
2022-11-10	1.260	1.295	1.260	1.295	1.288	39,472
2022-11-09	1.275	1.275	1.275	1.275	1.268	1,000
2022-11-08	1.260	1.260	1.260	1.260	1.253	6,015
2022-11-07	1.280	1.280	1.280	1.280	1.273	0
2022-11-04	1.280	1.280	1.280	1.280	1.273	11,450
2022-11-03	1.280	1.280	1.280	1.280	1.273	400
2022-11-02	1.320	1.320	1.280	1.280	1.273	15,738
2022-11-01	1.350	1.350	1.350	1.350	1.343	3,100
2022-10-31	1.350	1.350	1.350	1.350	1.343	0
2022-10-28	1.360	1.360	1.340	1.350	1.343	162,143
2022-10-27	1.390	1.390	1.370	1.370	1.363	10,001
2022-10-26	1.380	1.380	1.380	1.380	1.373	0
2022-10-25	1.380	1.380	1.380	1.380	1.373	13,530
2022-10-24	1.390	1.390	1.390	1.390	1.383	14,000
2022-10-21	1.380	1.400	1.340	1.400	1.392	21,276
2022-10-20	1.395	1.395	1.380	1.380	1.373	279,837
2022-10-19	1.440	1.440	1.400	1.400	1.392	3,685
2022-10-18	1.515	1.515	1.475	1.480	1.472	1,005
2022-10-17	1.475	1.475	1.475	1.475	1.467	2,159
2022-10-14	1.495	1.495	1.455	1.475	1.467	2,787
2022-10-13	1.495	1.505	1.495	1.495	1.487	1,000

← NewerPage 17 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.