CYCLIQ Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.012	0.012	0.012	0.012	0.012	52,831
2022-07-19	0.012	0.012	0.012	0.012	0.012	0
2022-07-18	0.012	0.012	0.012	0.012	0.012	0
2022-07-15	0.012	0.012	0.012	0.012	0.012	0
2022-07-14	0.012	0.012	0.012	0.012	0.012	18,314
2022-07-13	0.012	0.012	0.012	0.012	0.012	22,700
2022-07-12	0.013	0.013	0.013	0.013	0.013	0
2022-07-11	0.013	0.013	0.013	0.013	0.013	0
2022-07-08	0.013	0.013	0.013	0.013	0.013	200,000
2022-07-07	0.013	0.014	0.013	0.014	0.014	865,943
2022-07-06	0.013	0.013	0.013	0.013	0.013	0
2022-07-05	0.013	0.013	0.013	0.013	0.013	383
2022-07-04	0.010	0.012	0.010	0.012	0.012	261,974
2022-07-01	0.010	0.010	0.010	0.010	0.010	0
2022-06-30	0.011	0.011	0.010	0.010	0.010	335,164
2022-06-29	0.010	0.010	0.010	0.010	0.010	0
2022-06-28	0.012	0.012	0.010	0.010	0.010	1,083,000
2022-06-27	0.010	0.011	0.010	0.011	0.011	173,061
2022-06-24	0.012	0.012	0.010	0.010	0.010	232,715
2022-06-23	0.011	0.011	0.011	0.011	0.011	52,632
2022-06-22	0.011	0.011	0.011	0.011	0.011	0
2022-06-21	0.011	0.011	0.011	0.011	0.011	87,500
2022-06-20	0.011	0.011	0.011	0.011	0.011	7,000
2022-06-17	0.011	0.011	0.011	0.011	0.011	0
2022-06-16	0.011	0.011	0.011	0.011	0.011	250,086
2022-06-15	0.012	0.012	0.012	0.012	0.012	0
2022-06-14	0.012	0.012	0.012	0.012	0.012	567,443
2022-06-10	0.012	0.012	0.011	0.012	0.012	336,982
2022-06-09	0.014	0.014	0.012	0.012	0.012	1,373,984
2022-06-08	0.014	0.014	0.014	0.014	0.014	0
2022-06-07	0.014	0.014	0.014	0.014	0.014	2
2022-06-06	0.014	0.014	0.014	0.014	0.014	7,423
2022-06-03	0.015	0.015	0.014	0.014	0.014	626,363
2022-06-02	0.016	0.016	0.014	0.015	0.015	2,050,000
2022-06-01	0.017	0.017	0.017	0.017	0.017	911,745
2022-05-31	0.017	0.017	0.017	0.017	0.017	500,000
2022-05-30	0.019	0.019	0.019	0.019	0.019	1,793
2022-05-27	0.019	0.019	0.019	0.019	0.019	1,048
2022-05-26	0.019	0.019	0.019	0.019	0.019	948
2022-05-25	0.019	0.019	0.019	0.019	0.019	69,358
2022-05-24	0.020	0.020	0.020	0.020	0.020	100
2022-05-23	0.020	0.020	0.020	0.020	0.020	25
2022-05-20	0.019	0.020	0.019	0.020	0.020	1,041,721
2022-05-19	0.019	0.019	0.019	0.019	0.019	0
2022-05-18	0.019	0.019	0.019	0.019	0.019	0
2022-05-17	0.019	0.019	0.019	0.019	0.019	0
2022-05-16	0.019	0.019	0.019	0.019	0.019	10,000
2022-05-13	0.019	0.019	0.019	0.019	0.019	228,534
2022-05-12	0.020	0.020	0.020	0.020	0.020	51
2022-05-11	0.019	0.019	0.019	0.019	0.019	300
2022-05-10	0.019	0.019	0.019	0.019	0.019	400,000
2022-05-09	0.019	0.020	0.019	0.020	0.020	350,100
2022-05-06	0.020	0.020	0.019	0.019	0.019	307,759
2022-05-05	0.019	0.019	0.019	0.019	0.019	349,542
2022-05-04	0.019	0.019	0.019	0.019	0.019	0
2022-05-03	0.019	0.019	0.019	0.019	0.019	305,000
2022-05-02	0.020	0.020	0.019	0.019	0.019	501,183
2022-04-29	0.019	0.019	0.019	0.019	0.019	25,000
2022-04-28	0.019	0.019	0.019	0.019	0.019	12,500
2022-04-27	0.020	0.020	0.020	0.020	0.020	885

← NewerPage 19 of 22 · 1,272 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.