Cynata Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.385	0.390	0.385	0.390	0.390	25,427
2022-07-19	0.385	0.385	0.385	0.385	0.385	2,597
2022-07-18	0.390	0.390	0.385	0.385	0.385	5,000
2022-07-15	0.385	0.385	0.380	0.385	0.385	11,864
2022-07-14	0.380	0.385	0.380	0.380	0.380	48,409
2022-07-13	0.370	0.375	0.370	0.375	0.375	3,787
2022-07-12	0.360	0.360	0.360	0.360	0.360	105,009
2022-07-11	0.370	0.370	0.365	0.365	0.365	7,621
2022-07-08	0.370	0.370	0.370	0.370	0.370	14,999
2022-07-07	0.370	0.370	0.360	0.360	0.360	6,530
2022-07-06	0.375	0.380	0.365	0.380	0.380	47,839
2022-07-05	0.375	0.375	0.375	0.375	0.375	0
2022-07-04	0.360	0.375	0.360	0.375	0.375	6,287
2022-07-01	0.370	0.370	0.360	0.360	0.360	30,000
2022-06-30	0.360	0.360	0.355	0.360	0.360	128,240
2022-06-29	0.365	0.365	0.360	0.360	0.360	160,228
2022-06-28	0.375	0.375	0.365	0.365	0.365	134,618
2022-06-27	0.380	0.385	0.370	0.370	0.370	31,164
2022-06-24	0.375	0.385	0.375	0.380	0.380	33,778
2022-06-23	0.380	0.385	0.370	0.385	0.385	26,124
2022-06-22	0.360	0.385	0.360	0.385	0.385	247,972
2022-06-21	0.375	0.380	0.360	0.360	0.360	59,901
2022-06-20	0.375	0.385	0.375	0.375	0.375	94,446
2022-06-17	0.370	0.375	0.365	0.375	0.375	51,200
2022-06-16	0.380	0.380	0.360	0.360	0.360	36,015
2022-06-15	0.375	0.375	0.360	0.360	0.360	173,214
2022-06-14	0.370	0.390	0.355	0.370	0.370	323,361
2022-06-10	0.360	0.370	0.360	0.370	0.370	76,544
2022-06-09	0.360	0.360	0.355	0.360	0.360	26,419
2022-06-08	0.380	0.380	0.360	0.360	0.360	99,779
2022-06-07	0.380	0.380	0.370	0.380	0.380	49,059
2022-06-06	0.385	0.385	0.380	0.380	0.380	3,650
2022-06-03	0.385	0.385	0.380	0.380	0.380	4,200
2022-06-02	0.390	0.390	0.390	0.390	0.390	28,050
2022-06-01	0.400	0.400	0.390	0.390	0.390	56,871
2022-05-31	0.395	0.400	0.395	0.400	0.400	56,697
2022-05-30	0.400	0.400	0.400	0.400	0.400	19,632
2022-05-27	0.405	0.420	0.400	0.400	0.400	151,810
2022-05-26	0.370	0.405	0.370	0.405	0.405	460,293
2022-05-25	0.375	0.380	0.360	0.360	0.360	74,893
2022-05-24	0.365	0.380	0.365	0.380	0.380	230,203
2022-05-23	0.360	0.365	0.350	0.360	0.360	259,342
2022-05-20	0.370	0.370	0.355	0.355	0.355	35,766
2022-05-19	0.370	0.380	0.355	0.380	0.380	85,515
2022-05-18	0.360	0.380	0.360	0.380	0.380	120,473
2022-05-17	0.350	0.360	0.345	0.350	0.350	86,897
2022-05-16	0.350	0.353	0.348	0.350	0.350	103,122
2022-05-13	0.355	0.355	0.350	0.350	0.350	105,700
2022-05-12	0.355	0.355	0.355	0.355	0.355	62,690
2022-05-11	0.365	0.365	0.365	0.365	0.365	21,269
2022-05-10	0.365	0.365	0.355	0.365	0.365	63,115
2022-05-09	0.380	0.380	0.365	0.365	0.365	75,329
2022-05-06	0.365	0.385	0.365	0.380	0.380	87,356
2022-05-05	0.390	0.390	0.390	0.390	0.390	20,320
2022-05-04	0.370	0.390	0.370	0.390	0.390	50,293
2022-05-03	0.370	0.385	0.370	0.385	0.385	27,876
2022-05-02	0.360	0.380	0.360	0.360	0.360	78,953
2022-04-29	0.370	0.385	0.360	0.373	0.373	201,099
2022-04-28	0.380	0.385	0.370	0.375	0.375	40,819
2022-04-27	0.380	0.385	0.380	0.380	0.380	14,021

← NewerPage 19 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.