Cynata Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.390	0.390	0.385	0.385	0.385	19,996
2022-04-22	0.390	0.395	0.380	0.390	0.390	99,700
2022-04-21	0.400	0.400	0.390	0.390	0.390	79,235
2022-04-20	0.390	0.400	0.390	0.390	0.390	15,693
2022-04-19	0.405	0.405	0.390	0.390	0.390	11,128
2022-04-14	0.390	0.405	0.390	0.405	0.405	35,344
2022-04-13	0.405	0.405	0.400	0.400	0.400	50,375
2022-04-12	0.405	0.405	0.400	0.405	0.405	141,255
2022-04-11	0.420	0.425	0.400	0.400	0.400	257,186
2022-04-08	0.420	0.425	0.415	0.420	0.420	63,286
2022-04-07	0.420	0.420	0.405	0.420	0.420	58,343
2022-04-06	0.415	0.418	0.413	0.415	0.415	78,006
2022-04-05	0.420	0.420	0.415	0.415	0.415	14,169
2022-04-04	0.435	0.435	0.410	0.423	0.423	27,812
2022-04-01	0.430	0.440	0.415	0.430	0.430	20,642
2022-03-31	0.410	0.420	0.410	0.415	0.415	76,482
2022-03-30	0.415	0.430	0.410	0.410	0.410	113,699
2022-03-29	0.420	0.420	0.420	0.420	0.420	8,400
2022-03-28	0.420	0.420	0.420	0.420	0.420	0
2022-03-25	0.430	0.430	0.420	0.420	0.420	161,949
2022-03-24	0.425	0.445	0.425	0.435	0.435	32,237
2022-03-23	0.435	0.435	0.425	0.425	0.425	26,710
2022-03-22	0.435	0.435	0.435	0.435	0.435	4,332
2022-03-21	0.430	0.430	0.430	0.430	0.430	8,497
2022-03-18	0.433	0.433	0.430	0.430	0.430	6,589
2022-03-17	0.430	0.440	0.430	0.435	0.435	129,148
2022-03-16	0.435	0.435	0.430	0.430	0.430	27,480
2022-03-15	0.435	0.435	0.430	0.430	0.430	91,827
2022-03-14	0.435	0.455	0.430	0.435	0.435	84,226
2022-03-11	0.475	0.480	0.455	0.465	0.465	37,125
2022-03-10	0.460	0.460	0.460	0.460	0.460	0
2022-03-09	0.440	0.460	0.430	0.460	0.460	102,643
2022-03-08	0.440	0.450	0.430	0.450	0.450	26,410
2022-03-07	0.430	0.445	0.430	0.430	0.430	171,638
2022-03-04	0.435	0.435	0.420	0.430	0.430	30,756
2022-03-03	0.420	0.445	0.420	0.425	0.425	89,010
2022-03-02	0.415	0.430	0.415	0.430	0.430	26,501
2022-03-01	0.420	0.420	0.415	0.415	0.415	12,486
2022-02-28	0.420	0.420	0.420	0.420	0.420	0
2022-02-25	0.435	0.440	0.420	0.420	0.420	58,501
2022-02-24	0.430	0.430	0.425	0.425	0.425	31,953
2022-02-23	0.420	0.435	0.415	0.435	0.435	58,711
2022-02-22	0.415	0.425	0.410	0.410	0.410	19,556
2022-02-21	0.440	0.440	0.410	0.415	0.415	101,389
2022-02-18	0.435	0.435	0.425	0.425	0.425	72,828
2022-02-17	0.440	0.440	0.435	0.440	0.440	25,456
2022-02-16	0.450	0.450	0.435	0.440	0.440	49,564
2022-02-15	0.450	0.450	0.428	0.440	0.440	285,959
2022-02-14	0.460	0.460	0.445	0.450	0.450	232,314
2022-02-11	0.460	0.460	0.445	0.460	0.460	82,666
2022-02-10	0.450	0.460	0.450	0.460	0.460	33,318
2022-02-09	0.460	0.460	0.445	0.460	0.460	166,724
2022-02-08	0.450	0.460	0.450	0.460	0.460	93,730
2022-02-07	0.465	0.465	0.460	0.460	0.460	70,643
2022-02-04	0.465	0.465	0.450	0.455	0.455	303,815
2022-02-03	0.480	0.480	0.465	0.465	0.465	62,330
2022-02-02	0.475	0.485	0.470	0.485	0.485	103,467
2022-02-01	0.480	0.480	0.465	0.465	0.465	31,764
2022-01-31	0.485	0.485	0.470	0.470	0.470	9,175
2022-01-28	0.485	0.485	0.470	0.485	0.485	72,851

← NewerPage 20 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.