Cyclopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.770	1.770	1.740	1.740	1.719	17,612
2022-01-25	1.770	1.770	1.740	1.740	1.719	16,966
2022-01-24	1.770	1.805	1.730	1.770	1.749	42,885
2022-01-21	1.930	1.930	1.800	1.800	1.779	33,762
2022-01-20	1.930	1.930	1.900	1.930	1.907	2,768
2022-01-19	1.845	1.945	1.845	1.930	1.907	95,094
2022-01-18	1.885	1.920	1.885	1.915	1.892	29,794
2022-01-17	1.795	1.820	1.795	1.820	1.798	3,365
2022-01-14	1.810	1.810	1.810	1.810	1.789	0
2022-01-13	1.760	1.810	1.760	1.810	1.789	18,256
2022-01-12	1.765	1.765	1.765	1.765	1.744	0
2022-01-11	1.765	1.765	1.765	1.765	1.744	0
2022-01-10	1.770	1.770	1.765	1.765	1.744	1,176
2022-01-07	1.770	1.770	1.750	1.750	1.729	6,789
2022-01-06	1.730	1.775	1.730	1.775	1.754	1,774
2022-01-05	1.700	1.700	1.660	1.665	1.645	22,819
2022-01-04	1.640	1.640	1.640	1.640	1.621	0
2021-12-31	1.640	1.640	1.640	1.640	1.621	0
2021-12-30	1.620	1.640	1.620	1.640	1.621	74,840
2021-12-29	1.600	1.615	1.585	1.615	1.596	25,140
2021-12-24	1.605	1.640	1.605	1.630	1.611	9,430
2021-12-23	1.640	1.640	1.590	1.590	1.571	18,163
2021-12-22	1.585	1.590	1.580	1.590	1.571	5,900
2021-12-21	1.620	1.620	1.595	1.595	1.576	18,912
2021-12-20	1.690	1.690	1.620	1.620	1.601	35,050
2021-12-17	1.705	1.705	1.660	1.695	1.675	58,632
2021-12-16	1.700	1.750	1.700	1.750	1.729	9,785
2021-12-15	1.670	1.690	1.670	1.690	1.670	47,962
2021-12-14	1.670	1.670	1.660	1.670	1.650	9,907
2021-12-13	1.700	1.700	1.660	1.660	1.640	14,571
2021-12-10	1.680	1.700	1.680	1.700	1.680	2,000
2021-12-09	1.680	1.685	1.660	1.660	1.640	11,157
2021-12-08	1.715	1.715	1.655	1.680	1.660	23,556
2021-12-07	1.660	1.700	1.640	1.700	1.680	35,704
2021-12-06	1.700	1.730	1.700	1.700	1.680	9,000
2021-12-03	1.790	1.790	1.750	1.750	1.729	7,445
2021-12-02	1.810	1.820	1.810	1.810	1.789	1,527
2021-12-01	1.810	1.810	1.810	1.810	1.789	0
2021-11-30	1.860	1.860	1.810	1.810	1.789	6,720
2021-11-29	1.850	1.860	1.810	1.840	1.818	19,480
2021-11-26	1.900	1.930	1.855	1.905	1.882	16,263
2021-11-25	1.925	1.925	1.925	1.925	1.902	0
2021-11-24	1.925	1.925	1.925	1.925	1.902	0
2021-11-23	1.915	1.925	1.915	1.925	1.902	3,860
2021-11-22	1.855	1.925	1.855	1.925	1.902	3,044
2021-11-19	1.860	1.930	1.850	1.855	1.833	12,823
2021-11-18	1.880	1.890	1.880	1.890	1.868	82,722
2021-11-17	1.860	1.895	1.850	1.880	1.858	33,074
2021-11-16	1.890	1.920	1.850	1.850	1.828	11,495
2021-11-15	1.860	1.925	1.855	1.890	1.868	8,879
2021-11-12	1.860	1.860	1.860	1.860	1.838	2,000
2021-11-11	1.860	1.925	1.860	1.880	1.858	12,150
2021-11-10	1.860	1.930	1.840	1.860	1.838	31,361
2021-11-09	1.900	1.905	1.840	1.840	1.818	6,573
2021-11-08	1.885	1.925	1.845	1.925	1.902	11,420
2021-11-05	1.900	1.930	1.900	1.930	1.907	5,337
2021-11-04	1.930	1.930	1.900	1.920	1.897	12,139
2021-11-03	1.840	1.925	1.825	1.925	1.902	6,033
2021-11-02	1.930	1.930	1.838	1.840	1.818	9,976
2021-11-01	1.930	1.930	1.850	1.925	1.902	7,059

← NewerPage 21 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.