Cyclopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.495	1.505	1.495	1.495	1.487	1,000
2022-10-12	1.340	1.510	1.340	1.510	1.502	38,364
2022-10-11	1.320	1.320	1.295	1.295	1.288	1,962
2022-10-10	1.380	1.380	1.350	1.350	1.343	786
2022-10-07	1.350	1.370	1.350	1.370	1.363	381
2022-10-06	1.400	1.400	1.400	1.400	1.392	0
2022-10-05	1.400	1.400	1.395	1.400	1.392	2,802
2022-10-04	1.420	1.420	1.420	1.420	1.412	0
2022-10-03	1.420	1.420	1.420	1.420	1.412	0
2022-09-30	1.390	1.420	1.390	1.420	1.412	14,000
2022-09-29	1.350	1.350	1.350	1.350	1.343	10,702
2022-09-28	1.305	1.320	1.295	1.310	1.303	5,434
2022-09-27	1.330	1.330	1.295	1.295	1.288	7,948
2022-09-26	1.380	1.380	1.300	1.300	1.293	5,202
2022-09-23	1.400	1.400	1.340	1.385	1.378	23,164
2022-09-21	1.420	1.420	1.420	1.420	1.412	0
2022-09-20	1.420	1.420	1.420	1.420	1.412	4,861
2022-09-19	1.545	1.550	1.420	1.420	1.412	13,762
2022-09-16	1.465	1.465	1.465	1.465	1.457	0
2022-09-15	1.465	1.465	1.465	1.465	1.457	0
2022-09-14	1.555	1.555	1.450	1.465	1.457	20,348
2022-09-13	1.555	1.555	1.555	1.555	1.547	0
2022-09-12	1.555	1.555	1.555	1.555	1.547	4,362
2022-09-09	1.475	1.550	1.465	1.550	1.542	34,024
2022-09-08	1.500	1.550	1.475	1.475	1.467	24,667
2022-09-07	1.440	1.440	1.440	1.440	1.432	0
2022-09-06	1.440	1.440	1.440	1.440	1.432	0
2022-09-05	1.480	1.480	1.430	1.440	1.432	4,009
2022-09-02	1.500	1.555	1.490	1.490	1.482	20,228
2022-09-01	1.425	1.530	1.425	1.530	1.517	23,813
2022-08-31	1.420	1.420	1.420	1.420	1.408	315
2022-08-30	1.425	1.450	1.420	1.450	1.437	4,385
2022-08-29	1.530	1.530	1.445	1.450	1.437	3,541
2022-08-26	1.580	1.580	1.580	1.580	1.566	0
2022-08-25	1.580	1.580	1.580	1.580	1.566	0
2022-08-24	1.580	1.580	1.580	1.580	1.566	0
2022-08-23	1.540	1.580	1.540	1.580	1.566	10,482
2022-08-22	1.540	1.600	1.540	1.558	1.544	15,381
2022-08-19	1.485	1.525	1.485	1.525	1.512	77
2022-08-18	1.545	1.560	1.500	1.500	1.487	24,867
2022-08-17	1.480	1.580	1.480	1.580	1.566	31,452
2022-08-16	1.450	1.450	1.450	1.450	1.437	0
2022-08-15	1.450	1.450	1.450	1.450	1.437	1
2022-08-12	1.455	1.455	1.450	1.450	1.437	360
2022-08-11	1.440	1.450	1.440	1.450	1.437	24,265
2022-08-10	1.420	1.420	1.420	1.420	1.408	0
2022-08-09	1.450	1.450	1.420	1.420	1.408	12,160
2022-08-08	1.425	1.450	1.425	1.450	1.437	3,143
2022-08-05	1.415	1.420	1.415	1.415	1.403	6,215
2022-08-04	1.405	1.415	1.405	1.415	1.403	15,000
2022-08-03	1.410	1.410	1.410	1.410	1.398	0
2022-08-02	1.415	1.415	1.410	1.410	1.398	1,284
2022-08-01	1.430	1.430	1.395	1.415	1.403	7,955
2022-07-29	1.410	1.410	1.410	1.410	1.398	0
2022-07-28	1.490	1.490	1.410	1.410	1.398	4,196
2022-07-27	1.515	1.515	1.515	1.515	1.502	0
2022-07-26	1.400	1.515	1.400	1.515	1.502	38,500
2022-07-25	1.500	1.500	1.500	1.500	1.487	0
2022-07-22	1.500	1.500	1.500	1.500	1.487	1,656
2022-07-21	1.545	1.545	1.545	1.545	1.532	1,379

← NewerPage 18 of 22 · 1,272 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.