CYCLIQ Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,000 |
| 2024-06-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 499,000 |
| 2024-06-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 905,645 |
| 2024-06-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 756,801 |
| 2024-06-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-06-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,222,364 |
| 2024-06-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,000 |
| 2024-05-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6 |
| 2024-05-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 381 |
| 2024-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 84,100 |
| 2024-05-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
| 2024-05-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 35,003 |
| 2024-05-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,407,800 |
| 2024-05-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,000 |
| 2024-05-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 540,380 |
| 2024-05-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 250,000 |
| 2024-05-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 533,400 |
| 2024-05-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,477 |
| 2024-05-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-05-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 702,124 |
| 2024-04-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2 |
| 2024-04-23 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 3,436,213 |
| 2024-04-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-04-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-04-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 540,000 |
| 2024-04-17 | 0.004 | 0.005 | 0.004 | 0.005 | 0.005 | 1,028,374 |
| 2024-04-16 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 2,163,967 |
| 2024-04-15 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 185,000 |
| 2024-04-12 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2024-04-11 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 100,000 |
| 2024-04-10 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2024-04-09 | 0.005 | 0.005 | 0.004 | 0.004 | 0.004 | 782,124 |
| 2024-04-08 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 1,232,802 |
| 2024-04-05 | 0.006 | 0.006 | 0.005 | 0.005 | 0.005 | 7,312,535 |
| 2024-04-04 | 0.005 | 0.011 | 0.005 | 0.006 | 0.006 | 37,819,838 |
| 2024-04-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-04-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4 |
| 2024-03-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 4 |
| 2024-03-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,529 |
| 2024-03-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2024-03-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
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.