Cynata Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.265	0.265	0.265	0.265	0.265	0
2023-04-04	0.265	0.265	0.265	0.265	0.265	0
2023-04-03	0.280	0.280	0.250	0.265	0.265	87,025
2023-03-31	0.260	0.280	0.260	0.280	0.280	24,290
2023-03-30	0.280	0.280	0.265	0.265	0.265	7,457
2023-03-29	0.280	0.280	0.270	0.275	0.275	92,076
2023-03-28	0.280	0.280	0.265	0.265	0.265	15,171
2023-03-27	0.285	0.285	0.280	0.280	0.280	56,201
2023-03-24	0.290	0.295	0.290	0.295	0.295	8,702
2023-03-23	0.280	0.290	0.280	0.290	0.290	5,301
2023-03-22	0.280	0.280	0.280	0.280	0.280	5,500
2023-03-21	0.280	0.280	0.280	0.280	0.280	20,000
2023-03-20	0.290	0.290	0.290	0.290	0.290	18,708
2023-03-17	0.295	0.295	0.280	0.295	0.295	65,507
2023-03-16	0.290	0.290	0.280	0.280	0.280	10,135
2023-03-15	0.300	0.300	0.300	0.300	0.300	0
2023-03-14	0.300	0.300	0.300	0.300	0.300	0
2023-03-13	0.280	0.300	0.280	0.300	0.300	67,670
2023-03-10	0.285	0.300	0.270	0.300	0.300	171,518
2023-03-09	0.285	0.285	0.285	0.285	0.285	0
2023-03-08	0.295	0.295	0.285	0.285	0.285	19,211
2023-03-07	0.290	0.290	0.285	0.285	0.285	10,288
2023-03-06	0.290	0.300	0.285	0.300	0.300	32,349
2023-03-03	0.290	0.290	0.290	0.290	0.290	17,700
2023-03-02	0.290	0.290	0.290	0.290	0.290	50,000
2023-03-01	0.300	0.305	0.280	0.280	0.280	100,341
2023-02-28	0.300	0.300	0.300	0.300	0.300	0
2023-02-27	0.320	0.320	0.300	0.300	0.300	50,942
2023-02-24	0.305	0.305	0.305	0.305	0.305	13,097
2023-02-23	0.305	0.305	0.305	0.305	0.305	0
2023-02-22	0.305	0.305	0.305	0.305	0.305	12,011
2023-02-21	0.315	0.315	0.305	0.305	0.305	8,973
2023-02-20	0.315	0.325	0.315	0.325	0.325	73,200
2023-02-17	0.310	0.310	0.305	0.305	0.305	25,111
2023-02-16	0.310	0.310	0.310	0.310	0.310	39,959
2023-02-15	0.320	0.320	0.295	0.305	0.305	215,135
2023-02-14	0.315	0.325	0.315	0.325	0.325	27,032
2023-02-13	0.340	0.340	0.310	0.310	0.310	171,662
2023-02-10	0.345	0.345	0.340	0.340	0.340	30,895
2023-02-09	0.345	0.345	0.338	0.345	0.345	86,593
2023-02-08	0.325	0.345	0.325	0.345	0.345	27,802
2023-02-07	0.330	0.330	0.325	0.325	0.325	9,247
2023-02-06	0.355	0.355	0.320	0.340	0.340	29,857
2023-02-03	0.335	0.335	0.315	0.315	0.315	3,010
2023-02-02	0.360	0.360	0.330	0.335	0.335	74,746
2023-02-01	0.340	0.350	0.330	0.345	0.345	148,046
2023-01-31	0.320	0.340	0.320	0.340	0.340	55,000
2023-01-30	0.310	0.310	0.310	0.310	0.310	7,700
2023-01-27	0.315	0.325	0.305	0.310	0.310	96,870
2023-01-25	0.310	0.310	0.310	0.310	0.310	3,100
2023-01-24	0.315	0.315	0.310	0.310	0.310	34,842
2023-01-23	0.330	0.330	0.310	0.310	0.310	11,786
2023-01-20	0.320	0.325	0.320	0.320	0.320	22,627
2023-01-19	0.310	0.310	0.310	0.310	0.310	20,000
2023-01-18	0.305	0.305	0.305	0.305	0.305	4,373
2023-01-17	0.310	0.310	0.305	0.305	0.305	127,921
2023-01-16	0.300	0.300	0.300	0.300	0.300	3,952
2023-01-13	0.305	0.305	0.295	0.295	0.295	6,011
2023-01-12	0.305	0.305	0.305	0.305	0.305	36,044
2023-01-11	0.290	0.300	0.290	0.300	0.300	26,195

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.