Cyclopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	1.200	1.260	1.175	1.180	1.180	73,672
2025-05-23	1.150	1.200	1.150	1.200	1.200	32,838
2025-05-22	1.200	1.200	1.150	1.150	1.150	17,642
2025-05-21	1.260	1.260	1.140	1.150	1.150	50,058
2025-05-20	1.180	1.260	1.170	1.260	1.260	36,136
2025-05-19	1.190	1.195	1.160	1.180	1.180	42,897
2025-05-16	1.190	1.230	1.190	1.195	1.195	43,839
2025-05-15	1.175	1.230	1.150	1.195	1.195	47,830
2025-05-14	1.250	1.250	1.150	1.155	1.155	66,228
2025-05-13	1.300	1.330	1.200	1.240	1.240	47,768
2025-05-12	1.340	1.340	1.215	1.220	1.220	156,169
2025-05-09	1.440	1.475	1.330	1.350	1.350	112,465
2025-05-08	1.280	1.460	1.280	1.460	1.460	105,996
2025-05-07	1.190	1.360	1.190	1.270	1.270	91,805
2025-05-06	1.180	1.200	1.165	1.200	1.200	89,287
2025-05-05	1.220	1.220	1.160	1.220	1.220	4,082
2025-05-02	1.165	1.230	1.165	1.200	1.200	11,684
2025-05-01	1.150	1.200	1.150	1.165	1.165	22,691
2025-04-30	1.140	1.170	1.140	1.170	1.170	2,751
2025-04-29	1.160	1.160	1.130	1.140	1.140	6,298
2025-04-28	1.140	1.160	1.130	1.130	1.130	11,250
2025-04-24	1.075	1.150	1.060	1.140	1.140	177,580
2025-04-23	1.035	1.095	1.035	1.095	1.095	126,065
2025-04-22	1.070	1.070	1.030	1.030	1.030	65,626
2025-04-17	1.100	1.100	1.030	1.070	1.070	93,293
2025-04-16	1.100	1.100	1.065	1.065	1.065	18,781
2025-04-15	1.110	1.110	1.093	1.100	1.100	18,541
2025-04-14	1.160	1.160	1.055	1.130	1.130	75,047
2025-04-11	1.150	1.150	1.090	1.105	1.105	26,581
2025-04-10	1.190	1.190	1.105	1.120	1.120	83,156
2025-04-09	1.190	1.190	1.090	1.130	1.130	85,087
2025-04-08	1.105	1.180	1.083	1.180	1.180	117,427
2025-04-07	1.180	1.180	1.025	1.115	1.115	176,143
2025-04-04	1.240	1.240	1.170	1.180	1.180	37,704
2025-04-03	1.255	1.265	1.215	1.240	1.240	43,847
2025-04-02	1.290	1.290	1.190	1.275	1.275	65,552
2025-04-01	1.160	1.305	1.133	1.290	1.290	130,485
2025-03-31	1.135	1.150	1.100	1.150	1.150	144,691
2025-03-28	1.155	1.160	1.110	1.160	1.160	93,196
2025-03-27	1.200	1.200	1.130	1.145	1.145	54,637
2025-03-26	1.210	1.230	1.160	1.200	1.200	67,809
2025-03-25	1.240	1.245	1.118	1.205	1.205	116,128
2025-03-24	1.380	1.380	1.185	1.230	1.230	388,443
2025-03-21	1.425	1.430	1.350	1.380	1.380	45,911
2025-03-20	1.470	1.470	1.420	1.450	1.450	23,355
2025-03-19	1.460	1.470	1.415	1.455	1.455	24,742
2025-03-18	1.430	1.450	1.400	1.425	1.425	50,085
2025-03-17	1.490	1.490	1.405	1.430	1.430	81,982
2025-03-14	1.525	1.550	1.460	1.460	1.460	120,029
2025-03-13	1.365	1.440	1.300	1.430	1.430	1,047,578
2025-03-12	1.350	1.350	1.305	1.305	1.305	61,347
2025-03-11	1.400	1.400	1.310	1.360	1.360	54,198
2025-03-10	1.410	1.425	1.380	1.400	1.400	54,390
2025-03-07	1.515	1.515	1.380	1.400	1.400	84,229
2025-03-06	1.400	1.470	1.400	1.470	1.470	61,158
2025-03-05	1.315	1.400	1.310	1.400	1.400	100,850
2025-03-04	1.340	1.350	1.305	1.340	1.340	93,164
2025-03-03	1.420	1.420	1.375	1.375	1.375	274,157
2025-02-28	1.490	1.500	1.420	1.425	1.425	71,177
2025-02-27	1.485	1.555	1.480	1.510	1.510	136,544

← NewerPage 7 of 22 · 1,265 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.