Cynata Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.288	0.290	0.288	0.290	0.290	37,000
2023-01-09	0.295	0.295	0.285	0.285	0.285	41,682
2023-01-06	0.315	0.315	0.295	0.295	0.295	3,872
2023-01-05	0.315	0.315	0.315	0.315	0.315	158
2023-01-04	0.325	0.325	0.320	0.320	0.320	1,010
2023-01-03	0.300	0.300	0.300	0.300	0.300	0
2022-12-30	0.300	0.300	0.300	0.300	0.300	5,000
2022-12-29	0.315	0.315	0.290	0.300	0.300	2,253
2022-12-28	0.315	0.315	0.315	0.315	0.315	0
2022-12-23	0.315	0.315	0.315	0.315	0.315	21,900
2022-12-22	0.315	0.315	0.315	0.315	0.315	0
2022-12-21	0.315	0.315	0.315	0.315	0.315	0
2022-12-20	0.330	0.330	0.315	0.315	0.315	57,771
2022-12-19	0.315	0.320	0.315	0.320	0.320	6,759
2022-12-16	0.310	0.310	0.310	0.310	0.310	2,000
2022-12-15	0.295	0.295	0.295	0.295	0.295	0
2022-12-14	0.300	0.300	0.295	0.295	0.295	16,350
2022-12-13	0.290	0.290	0.280	0.290	0.290	17,335
2022-12-12	0.320	0.320	0.290	0.305	0.305	249,834
2022-12-09	0.315	0.315	0.310	0.310	0.310	26,293
2022-12-08	0.305	0.310	0.305	0.310	0.310	66,775
2022-12-07	0.310	0.315	0.310	0.315	0.315	14,029
2022-12-06	0.320	0.340	0.300	0.335	0.335	139,335
2022-12-05	0.350	0.350	0.320	0.325	0.325	58,582
2022-12-02	0.360	0.360	0.350	0.350	0.350	3,112
2022-12-01	0.355	0.360	0.355	0.360	0.360	20,028
2022-11-30	0.350	0.360	0.340	0.345	0.345	45,900
2022-11-29	0.350	0.350	0.350	0.350	0.350	0
2022-11-28	0.335	0.350	0.335	0.350	0.350	64,434
2022-11-25	0.335	0.335	0.335	0.335	0.335	10
2022-11-24	0.345	0.345	0.335	0.335	0.335	1,596
2022-11-23	0.350	0.355	0.350	0.350	0.350	19,066
2022-11-22	0.350	0.385	0.345	0.345	0.345	105,283
2022-11-21	0.330	0.330	0.330	0.330	0.330	0
2022-11-18	0.335	0.335	0.330	0.330	0.330	2,299
2022-11-17	0.350	0.350	0.350	0.350	0.350	2,857
2022-11-16	0.320	0.350	0.305	0.350	0.350	88,562
2022-11-15	0.330	0.330	0.290	0.325	0.325	293,579
2022-11-14	0.345	0.350	0.335	0.335	0.335	155,294
2022-11-11	0.310	0.340	0.300	0.335	0.335	161,779
2022-11-10	0.305	0.305	0.300	0.300	0.300	54,838
2022-11-09	0.305	0.305	0.300	0.300	0.300	25,082
2022-11-08	0.305	0.305	0.300	0.300	0.300	3,834
2022-11-07	0.300	0.315	0.300	0.300	0.300	36,304
2022-11-04	0.310	0.310	0.295	0.295	0.295	27,155
2022-11-03	0.290	0.320	0.290	0.320	0.320	18,240
2022-11-02	0.310	0.310	0.280	0.290	0.290	145,955
2022-11-01	0.315	0.315	0.300	0.300	0.300	95,592
2022-10-31	0.320	0.325	0.315	0.315	0.315	21,997
2022-10-28	0.340	0.340	0.320	0.320	0.320	100,177
2022-10-27	0.335	0.335	0.335	0.335	0.335	28,588
2022-10-26	0.335	0.345	0.335	0.335	0.335	19,121
2022-10-25	0.325	0.330	0.320	0.320	0.320	22,380
2022-10-24	0.335	0.335	0.320	0.320	0.320	75,298
2022-10-21	0.335	0.335	0.325	0.325	0.325	22,024
2022-10-20	0.335	0.335	0.335	0.335	0.335	0
2022-10-19	0.330	0.335	0.325	0.335	0.335	41,363
2022-10-18	0.340	0.340	0.325	0.325	0.325	55,000
2022-10-17	0.355	0.355	0.330	0.330	0.330	37,083
2022-10-14	0.340	0.340	0.340	0.340	0.340	3,754

← NewerPage 17 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.