Cynata Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.485	0.490	0.475	0.485	0.485	63,606
2022-01-25	0.490	0.490	0.460	0.475	0.475	92,366
2022-01-24	0.495	0.505	0.490	0.490	0.490	36,704
2022-01-21	0.535	0.535	0.480	0.490	0.490	84,881
2022-01-20	0.535	0.555	0.510	0.540	0.540	87,748
2022-01-19	0.550	0.550	0.520	0.520	0.520	109,798
2022-01-18	0.560	0.560	0.550	0.550	0.550	43,267
2022-01-17	0.575	0.575	0.560	0.560	0.560	16,701
2022-01-14	0.595	0.595	0.565	0.570	0.570	38,747
2022-01-13	0.585	0.600	0.575	0.600	0.600	277,044
2022-01-12	0.580	0.580	0.550	0.550	0.550	16,327
2022-01-11	0.565	0.580	0.565	0.580	0.580	59,305
2022-01-10	0.550	0.565	0.545	0.565	0.565	87,702
2022-01-07	0.575	0.575	0.550	0.550	0.550	47,900
2022-01-06	0.560	0.580	0.560	0.575	0.575	48,654
2022-01-05	0.590	0.590	0.555	0.590	0.590	131,780
2022-01-04	0.545	0.590	0.545	0.590	0.590	305,020
2021-12-31	0.525	0.545	0.525	0.545	0.545	116,132
2021-12-30	0.520	0.520	0.500	0.510	0.510	69,552
2021-12-29	0.485	0.525	0.475	0.500	0.500	199,507
2021-12-24	0.480	0.480	0.480	0.480	0.480	11,873
2021-12-23	0.470	0.480	0.470	0.480	0.480	40,942
2021-12-22	0.475	0.475	0.465	0.470	0.470	54,113
2021-12-21	0.460	0.460	0.450	0.450	0.450	103,856
2021-12-20	0.460	0.470	0.460	0.460	0.460	69,857
2021-12-17	0.460	0.475	0.460	0.475	0.475	19,851
2021-12-16	0.480	0.480	0.460	0.460	0.460	29,201
2021-12-15	0.475	0.480	0.470	0.480	0.480	30,369
2021-12-14	0.470	0.470	0.450	0.460	0.460	223,975
2021-12-13	0.465	0.475	0.465	0.475	0.475	61,728
2021-12-10	0.485	0.485	0.465	0.465	0.465	76,699
2021-12-09	0.490	0.490	0.480	0.485	0.485	65,673
2021-12-08	0.500	0.500	0.475	0.480	0.480	210,199
2021-12-07	0.490	0.500	0.490	0.500	0.500	67,429
2021-12-06	0.505	0.505	0.470	0.485	0.485	240,742
2021-12-03	0.505	0.510	0.500	0.505	0.505	148,528
2021-12-02	0.505	0.515	0.495	0.515	0.515	181,926
2021-12-01	0.510	0.520	0.500	0.500	0.500	44,989
2021-11-30	0.495	0.525	0.495	0.525	0.525	44,172
2021-11-29	0.490	0.500	0.485	0.490	0.490	68,660
2021-11-26	0.520	0.530	0.500	0.500	0.500	343,879
2021-11-25	0.540	0.545	0.520	0.520	0.520	44,067
2021-11-24	0.530	0.545	0.525	0.545	0.545	96,618
2021-11-23	0.525	0.540	0.520	0.530	0.530	60,749
2021-11-22	0.535	0.545	0.515	0.530	0.530	44,455
2021-11-19	0.545	0.545	0.510	0.515	0.515	45,067
2021-11-18	0.545	0.545	0.525	0.545	0.545	190,413
2021-11-17	0.540	0.560	0.530	0.530	0.530	168,220
2021-11-16	0.560	0.580	0.540	0.540	0.540	117,933
2021-11-15	0.560	0.565	0.545	0.545	0.545	76,652
2021-11-12	0.560	0.570	0.560	0.570	0.570	148,546
2021-11-11	0.550	0.570	0.540	0.570	0.570	199,125
2021-11-10	0.565	0.575	0.550	0.550	0.550	159,986
2021-11-09	0.585	0.585	0.565	0.565	0.565	132,760
2021-11-08	0.595	0.595	0.570	0.595	0.595	160,361
2021-11-05	0.600	0.600	0.580	0.595	0.595	39,449
2021-11-04	0.595	0.600	0.565	0.585	0.585	101,326
2021-11-03	0.590	0.600	0.570	0.600	0.600	74,383
2021-11-02	0.590	0.600	0.590	0.600	0.600	58,728
2021-11-01	0.615	0.615	0.595	0.600	0.600	36,280

← NewerPage 21 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.