Cyclopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.530	1.530	1.495	1.510	1.497	27,882
2022-04-22	1.530	1.530	1.450	1.525	1.512	35,956
2022-04-21	1.550	1.550	1.500	1.500	1.487	15,135
2022-04-20	1.520	1.555	1.520	1.550	1.537	22,319
2022-04-19	1.500	1.500	1.500	1.500	1.487	20,432
2022-04-14	1.530	1.530	1.500	1.500	1.487	21,007
2022-04-13	1.505	1.505	1.500	1.500	1.487	2,571
2022-04-12	1.588	1.588	1.505	1.505	1.492	11,948
2022-04-11	1.650	1.650	1.550	1.560	1.547	18,887
2022-04-08	1.620	1.620	1.620	1.620	1.606	0
2022-04-07	1.620	1.620	1.620	1.620	1.606	1,007
2022-04-06	1.620	1.620	1.620	1.620	1.606	0
2022-04-05	1.645	1.645	1.620	1.620	1.606	7,460
2022-04-04	1.600	1.600	1.600	1.600	1.586	972
2022-04-01	1.635	1.645	1.555	1.555	1.537	7,018
2022-03-31	1.635	1.640	1.635	1.640	1.621	2,548
2022-03-30	1.630	1.645	1.615	1.635	1.616	24,300
2022-03-29	1.640	1.640	1.600	1.640	1.621	15,649
2022-03-28	1.615	1.645	1.610	1.645	1.626	7,642
2022-03-25	1.645	1.645	1.600	1.640	1.621	21,886
2022-03-24	1.645	1.645	1.645	1.645	1.626	8,235
2022-03-23	1.640	1.645	1.640	1.645	1.626	505
2022-03-22	1.600	1.600	1.600	1.600	1.581	7,101
2022-03-21	1.640	1.645	1.630	1.630	1.611	23,935
2022-03-18	1.645	1.645	1.635	1.640	1.621	8,857
2022-03-17	1.625	1.645	1.620	1.645	1.626	22,031
2022-03-16	1.625	1.625	1.595	1.625	1.606	4,383
2022-03-15	1.530	1.630	1.530	1.630	1.611	15,882
2022-03-14	1.595	1.600	1.595	1.600	1.581	7
2022-03-11	1.465	1.640	1.460	1.640	1.621	27,074
2022-03-10	1.490	1.490	1.490	1.490	1.472	0
2022-03-09	1.435	1.490	1.435	1.490	1.472	14,990
2022-03-08	1.470	1.500	1.440	1.490	1.472	21,418
2022-03-07	1.623	1.635	1.480	1.500	1.482	66,334
2022-03-04	1.600	1.600	1.560	1.580	1.561	13,358
2022-03-03	1.620	1.645	1.600	1.645	1.626	19,055
2022-03-02	1.525	1.620	1.520	1.620	1.601	20,757
2022-03-01	1.530	1.580	1.500	1.500	1.482	111,984
2022-02-28	1.513	1.513	1.455	1.455	1.438	5,683
2022-02-25	1.450	1.500	1.450	1.500	1.482	9,774
2022-02-24	1.555	1.555	1.430	1.450	1.433	23,660
2022-02-23	1.500	1.500	1.480	1.480	1.463	14,890
2022-02-22	1.555	1.555	1.520	1.520	1.502	14,625
2022-02-21	1.550	1.550	1.550	1.550	1.532	6,000
2022-02-18	1.645	1.645	1.645	1.645	1.626	0
2022-02-17	1.645	1.645	1.645	1.645	1.626	0
2022-02-16	1.645	1.645	1.645	1.645	1.626	9,954
2022-02-15	1.650	1.650	1.650	1.650	1.631	0
2022-02-14	1.650	1.650	1.650	1.650	1.631	0
2022-02-11	1.655	1.655	1.550	1.650	1.631	7,307
2022-02-10	1.590	1.590	1.590	1.590	1.571	865
2022-02-09	1.490	1.490	1.490	1.490	1.472	0
2022-02-08	1.560	1.560	1.490	1.490	1.472	32,496
2022-02-07	1.550	1.550	1.520	1.540	1.522	29,650
2022-02-04	1.630	1.650	1.540	1.555	1.537	36,137
2022-02-03	1.790	1.790	1.605	1.605	1.586	36,100
2022-02-02	1.820	1.820	1.765	1.790	1.769	14,170
2022-02-01	1.765	1.765	1.765	1.765	1.744	0
2022-01-31	1.765	1.765	1.765	1.765	1.744	680
2022-01-28	1.740	1.740	1.740	1.740	1.719	1,723

← NewerPage 20 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.