Cynata Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.355	0.355	0.355	0.355	0.355	1,500
2022-10-12	0.360	0.360	0.355	0.360	0.360	22,450
2022-10-11	0.355	0.355	0.340	0.340	0.340	8,619
2022-10-10	0.350	0.360	0.340	0.345	0.345	46,526
2022-10-07	0.345	0.350	0.345	0.350	0.350	30,956
2022-10-06	0.325	0.350	0.325	0.345	0.345	87,813
2022-10-05	0.330	0.330	0.325	0.325	0.325	9,287
2022-10-04	0.320	0.335	0.320	0.330	0.330	61,391
2022-10-03	0.315	0.315	0.315	0.315	0.315	0
2022-09-30	0.315	0.315	0.315	0.315	0.315	13,379
2022-09-29	0.320	0.320	0.320	0.320	0.320	9,500
2022-09-28	0.320	0.320	0.320	0.320	0.320	3,000
2022-09-27	0.310	0.310	0.305	0.305	0.305	46,857
2022-09-26	0.325	0.330	0.310	0.310	0.310	79,998
2022-09-23	0.320	0.320	0.320	0.320	0.320	0
2022-09-21	0.310	0.325	0.310	0.320	0.320	70,976
2022-09-20	0.315	0.315	0.315	0.315	0.315	77,474
2022-09-19	0.330	0.330	0.310	0.315	0.315	155,299
2022-09-16	0.340	0.340	0.305	0.330	0.330	134,471
2022-09-15	0.340	0.350	0.325	0.340	0.340	103,795
2022-09-14	0.345	0.350	0.345	0.345	0.345	20,000
2022-09-13	0.385	0.385	0.350	0.350	0.350	43,512
2022-09-12	0.385	0.385	0.385	0.385	0.385	10,247
2022-09-09	0.345	0.385	0.345	0.385	0.385	35,884
2022-09-08	0.340	0.345	0.340	0.345	0.345	8,100
2022-09-07	0.340	0.340	0.340	0.340	0.340	0
2022-09-06	0.340	0.340	0.340	0.340	0.340	0
2022-09-05	0.340	0.340	0.335	0.340	0.340	10,100
2022-09-02	0.340	0.340	0.340	0.340	0.340	10,380
2022-09-01	0.340	0.340	0.340	0.340	0.340	38,379
2022-08-31	0.350	0.350	0.335	0.335	0.335	46,218
2022-08-30	0.330	0.350	0.330	0.350	0.350	123,287
2022-08-29	0.345	0.350	0.345	0.350	0.350	12,882
2022-08-26	0.370	0.370	0.340	0.345	0.345	252,857
2022-08-25	0.365	0.365	0.360	0.360	0.360	55,936
2022-08-24	0.400	0.400	0.360	0.360	0.360	96,226
2022-08-23	0.400	0.400	0.385	0.400	0.400	26,862
2022-08-22	0.420	0.420	0.400	0.400	0.400	64,654
2022-08-19	0.420	0.420	0.410	0.420	0.420	36,720
2022-08-18	0.430	0.430	0.420	0.420	0.420	15,000
2022-08-17	0.420	0.430	0.420	0.420	0.420	1,056
2022-08-16	0.430	0.430	0.420	0.420	0.420	3,348
2022-08-15	0.445	0.445	0.420	0.420	0.420	18,730
2022-08-12	0.435	0.435	0.435	0.435	0.435	12,032
2022-08-11	0.430	0.430	0.430	0.430	0.430	19,801
2022-08-10	0.415	0.425	0.410	0.425	0.425	123,534
2022-08-09	0.425	0.440	0.410	0.410	0.410	244,821
2022-08-08	0.410	0.415	0.410	0.415	0.415	544
2022-08-05	0.410	0.410	0.410	0.410	0.410	3,225
2022-08-04	0.415	0.415	0.410	0.410	0.410	8,969
2022-08-03	0.410	0.410	0.410	0.410	0.410	20,767
2022-08-02	0.405	0.405	0.400	0.400	0.400	22,506
2022-08-01	0.410	0.410	0.405	0.405	0.405	10,977
2022-07-29	0.410	0.410	0.400	0.400	0.400	28,199
2022-07-28	0.410	0.415	0.410	0.410	0.410	7,151
2022-07-27	0.400	0.405	0.400	0.400	0.400	71,853
2022-07-26	0.410	0.410	0.400	0.400	0.400	14,594
2022-07-25	0.410	0.410	0.410	0.410	0.410	0
2022-07-22	0.430	0.430	0.390	0.410	0.410	47,768
2022-07-21	0.400	0.400	0.390	0.400	0.400	13,695

← NewerPage 18 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.