CYCLIQ Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.020	0.020	0.019	0.019	0.019	587,000
2022-04-22	0.020	0.020	0.020	0.020	0.020	500,000
2022-04-21	0.020	0.020	0.020	0.020	0.020	124,300
2022-04-20	0.020	0.020	0.019	0.020	0.020	1,165,486
2022-04-19	0.019	0.019	0.019	0.019	0.019	60,122
2022-04-14	0.019	0.019	0.019	0.019	0.019	0
2022-04-13	0.019	0.019	0.019	0.019	0.019	502,246
2022-04-12	0.018	0.018	0.018	0.018	0.018	0
2022-04-11	0.018	0.018	0.018	0.018	0.018	0
2022-04-08	0.018	0.018	0.018	0.018	0.018	0
2022-04-07	0.018	0.018	0.018	0.018	0.018	367,552
2022-04-06	0.019	0.019	0.019	0.019	0.019	0
2022-04-05	0.019	0.019	0.019	0.019	0.019	7,600
2022-04-04	0.020	0.020	0.019	0.019	0.019	265,000
2022-04-01	0.020	0.020	0.018	0.020	0.020	1,295,605
2022-03-31	0.019	0.019	0.019	0.019	0.019	1,198,829
2022-03-30	0.021	0.021	0.019	0.019	0.019	4,719,501
2022-03-29	0.022	0.022	0.022	0.022	0.022	0
2022-03-28	0.022	0.022	0.022	0.022	0.022	0
2022-03-25	0.019	0.022	0.019	0.022	0.022	2,927,045
2022-03-24	0.020	0.020	0.020	0.020	0.020	500,249
2022-03-23	0.019	0.019	0.019	0.019	0.019	729,628
2022-03-22	0.017	0.018	0.017	0.018	0.018	1,793,191
2022-03-21	0.017	0.018	0.016	0.016	0.016	1,743,509
2022-03-18	0.017	0.017	0.017	0.017	0.017	1,045
2022-03-17	0.017	0.017	0.017	0.017	0.017	0
2022-03-16	0.017	0.017	0.017	0.017	0.017	409,496
2022-03-15	0.017	0.017	0.017	0.017	0.017	481,193
2022-03-14	0.018	0.018	0.018	0.018	0.018	287
2022-03-11	0.017	0.017	0.017	0.017	0.017	761
2022-03-10	0.017	0.017	0.017	0.017	0.017	757
2022-03-09	0.017	0.017	0.017	0.017	0.017	0
2022-03-08	0.017	0.017	0.017	0.017	0.017	114
2022-03-07	0.017	0.017	0.017	0.017	0.017	0
2022-03-04	0.017	0.017	0.017	0.017	0.017	50,000
2022-03-03	0.017	0.017	0.017	0.017	0.017	300,500
2022-03-02	0.017	0.017	0.017	0.017	0.017	0
2022-03-01	0.017	0.017	0.017	0.017	0.017	1,054
2022-02-28	0.017	0.017	0.017	0.017	0.017	0
2022-02-25	0.017	0.017	0.017	0.017	0.017	0
2022-02-24	0.018	0.018	0.017	0.017	0.017	518,814
2022-02-23	0.017	0.017	0.017	0.017	0.017	1,838
2022-02-22	0.018	0.018	0.017	0.017	0.017	410,247
2022-02-21	0.018	0.018	0.018	0.018	0.018	0
2022-02-18	0.018	0.018	0.018	0.018	0.018	0
2022-02-17	0.019	0.019	0.018	0.018	0.018	12,653
2022-02-16	0.019	0.019	0.019	0.019	0.019	69
2022-02-15	0.018	0.018	0.018	0.018	0.018	252,581
2022-02-14	0.020	0.020	0.020	0.020	0.020	100
2022-02-11	0.020	0.020	0.020	0.020	0.020	25
2022-02-10	0.019	0.020	0.018	0.020	0.020	1,500,053
2022-02-09	0.019	0.019	0.019	0.019	0.019	553
2022-02-08	0.019	0.019	0.019	0.019	0.019	50,162
2022-02-07	0.018	0.018	0.018	0.018	0.018	262,500
2022-02-04	0.017	0.017	0.017	0.017	0.017	0
2022-02-03	0.017	0.017	0.017	0.017	0.017	0
2022-02-02	0.017	0.017	0.017	0.017	0.017	0
2022-02-01	0.017	0.017	0.017	0.017	0.017	253,997
2022-01-31	0.018	0.018	0.017	0.017	0.017	88,664
2022-01-28	0.018	0.018	0.017	0.017	0.017	107,632

← NewerPage 20 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.