Cyclopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	1.540	1.640	1.535	1.570	1.570	55,897
2024-11-27	1.490	1.495	1.425	1.460	1.460	13,854
2024-11-26	1.360	1.360	1.350	1.350	1.350	2,223
2024-11-25	1.380	1.400	1.360	1.360	1.360	42,693
2024-11-22	1.360	1.380	1.360	1.380	1.380	15,649
2024-11-21	1.380	1.380	1.370	1.370	1.370	23,646
2024-11-20	1.380	1.380	1.375	1.375	1.375	21,816
2024-11-19	1.380	1.400	1.375	1.375	1.375	17,742
2024-11-18	1.380	1.380	1.355	1.370	1.370	4,047
2024-11-15	1.380	1.380	1.355	1.355	1.355	45,174
2024-11-14	1.390	1.400	1.380	1.380	1.380	3,810
2024-11-13	1.380	1.388	1.330	1.350	1.350	29,286
2024-11-12	1.350	1.350	1.343	1.350	1.350	36,854
2024-11-11	1.410	1.450	1.370	1.370	1.370	21,128
2024-11-08	1.440	1.440	1.410	1.410	1.410	37,599
2024-11-07	1.410	1.450	1.410	1.450	1.450	6,395
2024-11-06	1.410	1.410	1.410	1.410	1.410	0
2024-11-05	1.400	1.410	1.400	1.410	1.410	5,171
2024-11-04	1.470	1.480	1.400	1.400	1.400	894,989
2024-11-01	1.410	1.460	1.410	1.460	1.460	11,684
2024-10-31	1.500	1.505	1.405	1.405	1.405	59,161
2024-10-30	1.510	1.520	1.470	1.505	1.505	33,905
2024-10-29	1.550	1.550	1.510	1.510	1.510	8,217
2024-10-28	1.540	1.540	1.525	1.525	1.525	501,037
2024-10-25	1.550	1.550	1.515	1.515	1.515	3,555
2024-10-24	1.565	1.565	1.550	1.550	1.550	3,962
2024-10-23	1.600	1.630	1.560	1.600	1.600	18,690
2024-10-22	1.600	1.600	1.575	1.575	1.575	5,485
2024-10-21	1.595	1.600	1.575	1.590	1.590	12,217
2024-10-18	1.565	1.570	1.565	1.570	1.570	5,938
2024-10-17	1.600	1.700	1.555	1.565	1.565	30,172
2024-10-16	1.625	1.670	1.555	1.600	1.600	58,672
2024-10-15	1.570	1.570	1.540	1.570	1.570	17,221
2024-10-14	1.720	1.720	1.565	1.570	1.570	18,665
2024-10-11	1.720	1.720	1.710	1.710	1.710	1,590
2024-10-10	1.720	1.720	1.700	1.700	1.700	24,804
2024-10-09	1.745	1.750	1.700	1.700	1.700	21,835
2024-10-08	1.700	1.745	1.700	1.745	1.745	6,916
2024-10-07	1.750	1.750	1.680	1.700	1.700	66,190
2024-10-04	1.645	1.750	1.640	1.750	1.750	42,978
2024-10-03	1.595	1.850	1.550	1.640	1.640	115,628
2024-10-02	1.525	1.525	1.525	1.525	1.525	295
2024-10-01	1.520	1.520	1.520	1.520	1.520	0
2024-09-30	1.500	1.560	1.500	1.520	1.520	58,006
2024-09-27	1.405	1.470	1.400	1.470	1.470	23,254
2024-09-26	1.435	1.435	1.400	1.400	1.400	1,093
2024-09-25	1.425	1.425	1.425	1.425	1.425	359
2024-09-24	1.435	1.435	1.390	1.390	1.390	29,673
2024-09-23	1.440	1.440	1.435	1.440	1.440	2,564
2024-09-20	1.450	1.450	1.435	1.440	1.440	7,665
2024-09-19	1.480	1.500	1.480	1.500	1.500	1,729
2024-09-18	1.465	1.465	1.465	1.465	1.465	0
2024-09-17	1.435	1.465	1.435	1.465	1.465	632
2024-09-16	1.500	1.500	1.445	1.445	1.445	50,135
2024-09-13	1.485	1.500	1.485	1.500	1.500	43,868
2024-09-12	1.500	1.500	1.500	1.500	1.500	72,315
2024-09-11	1.485	1.505	1.450	1.500	1.500	40,767
2024-09-10	1.540	1.540	1.540	1.540	1.540	650
2024-09-09	1.510	1.513	1.505	1.505	1.505	369
2024-09-06	1.410	1.500	1.410	1.500	1.500	15,601

← NewerPage 9 of 22 · 1,271 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.