Cyclopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.525	1.525	1.525	1.525	1.512	0
2022-07-19	1.575	1.575	1.480	1.525	1.512	34,457
2022-07-18	1.580	1.580	1.580	1.580	1.566	344
2022-07-15	1.550	1.575	1.490	1.575	1.561	11,560
2022-07-14	1.500	1.555	1.500	1.555	1.542	7,174
2022-07-13	1.505	1.615	1.505	1.590	1.576	24,679
2022-07-12	1.395	1.465	1.395	1.465	1.452	14,147
2022-07-11	1.400	1.400	1.400	1.400	1.388	0
2022-07-08	1.400	1.400	1.400	1.400	1.388	0
2022-07-07	1.400	1.400	1.400	1.400	1.388	2,977
2022-07-06	1.450	1.450	1.400	1.400	1.388	7,761
2022-07-05	1.295	1.370	1.295	1.350	1.338	17,502
2022-07-04	1.110	1.250	1.110	1.180	1.170	42,154
2022-07-01	1.015	1.015	1.015	1.015	1.006	0
2022-06-30	1.070	1.070	1.015	1.015	1.006	30,229
2022-06-29	1.060	1.070	1.060	1.070	1.061	13,407
2022-06-28	1.055	1.055	1.035	1.055	1.046	1,116
2022-06-27	1.070	1.070	1.035	1.065	1.056	40,587
2022-06-24	0.960	1.070	0.960	1.065	1.056	16,750
2022-06-23	1.020	1.020	0.950	0.960	0.952	52,334
2022-06-22	1.070	1.070	1.070	1.070	1.061	1,000
2022-06-21	1.015	1.015	1.000	1.000	0.991	12,000
2022-06-20	1.090	1.090	1.040	1.040	1.031	16,741
2022-06-17	1.080	1.080	1.050	1.050	1.041	14,292
2022-06-16	1.150	1.150	1.110	1.110	1.100	15,677
2022-06-15	1.100	1.110	1.100	1.105	1.095	5,427
2022-06-14	1.075	1.165	1.075	1.120	1.110	23,716
2022-06-10	1.090	1.090	1.090	1.090	1.081	0
2022-06-09	1.120	1.120	1.090	1.090	1.081	18,217
2022-06-08	1.160	1.160	1.120	1.120	1.110	37,000
2022-06-07	1.165	1.165	1.150	1.150	1.140	14,750
2022-06-06	1.220	1.220	1.200	1.200	1.190	14,604
2022-06-03	1.250	1.250	1.250	1.250	1.239	6,620
2022-06-02	1.245	1.250	1.200	1.245	1.234	53,128
2022-06-01	1.255	1.260	1.240	1.245	1.234	57,084
2022-05-31	1.300	1.300	1.300	1.300	1.289	0
2022-05-30	1.300	1.305	1.275	1.300	1.289	89,137
2022-05-27	1.310	1.310	1.250	1.250	1.239	17,114
2022-05-26	1.315	1.315	1.310	1.310	1.299	1,000
2022-05-25	1.350	1.350	1.350	1.350	1.338	100
2022-05-24	1.295	1.370	1.295	1.350	1.338	90,490
2022-05-23	1.310	1.310	1.300	1.300	1.289	4,464
2022-05-20	1.295	1.350	1.295	1.300	1.289	14,500
2022-05-19	1.360	1.360	1.295	1.360	1.348	11,750
2022-05-18	1.325	1.370	1.300	1.360	1.348	13,306
2022-05-17	1.310	1.310	1.310	1.310	1.299	1,500
2022-05-16	1.355	1.370	1.300	1.310	1.299	7,874
2022-05-13	1.325	1.325	1.300	1.300	1.289	44,600
2022-05-12	1.370	1.370	1.360	1.360	1.348	3,000
2022-05-11	1.375	1.375	1.375	1.375	1.363	1
2022-05-10	1.365	1.385	1.365	1.385	1.373	15,705
2022-05-09	1.385	1.390	1.380	1.390	1.378	17,291
2022-05-06	1.415	1.415	1.350	1.375	1.363	97,968
2022-05-05	1.485	1.485	1.485	1.485	1.472	3,853
2022-05-04	1.480	1.490	1.420	1.490	1.477	32,785
2022-05-03	1.490	1.490	1.480	1.480	1.467	5,538
2022-05-02	1.500	1.510	1.450	1.510	1.497	10,609
2022-04-29	1.505	1.505	1.500	1.500	1.487	8,800
2022-04-28	1.510	1.515	1.510	1.510	1.497	34,438
2022-04-27	1.500	1.500	1.473	1.500	1.487	10,001

← NewerPage 19 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.