CYCLIQ Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.018	0.018	0.018	0.018	0.018	111,280
2022-01-25	0.018	0.018	0.018	0.018	0.018	54,799
2022-01-24	0.017	0.018	0.017	0.018	0.018	1,625,000
2022-01-21	0.016	0.016	0.016	0.016	0.016	836
2022-01-20	0.016	0.016	0.016	0.016	0.016	2,559
2022-01-19	0.017	0.017	0.017	0.017	0.017	556,871
2022-01-18	0.017	0.017	0.017	0.017	0.017	0
2022-01-17	0.017	0.017	0.017	0.017	0.017	2,669
2022-01-14	0.018	0.018	0.018	0.018	0.018	150,000
2022-01-13	0.018	0.018	0.018	0.018	0.018	55,380
2022-01-12	0.017	0.017	0.017	0.017	0.017	51,171
2022-01-11	0.018	0.018	0.018	0.018	0.018	0
2022-01-10	0.017	0.018	0.016	0.018	0.018	375,277
2022-01-07	0.018	0.018	0.017	0.017	0.017	123,444
2022-01-06	0.017	0.017	0.017	0.017	0.017	0
2022-01-05	0.017	0.017	0.017	0.017	0.017	0
2022-01-04	0.017	0.017	0.017	0.017	0.017	680,000
2021-12-31	0.017	0.017	0.017	0.017	0.017	64,257
2021-12-30	0.017	0.017	0.017	0.017	0.017	473,689
2021-12-29	0.016	0.016	0.016	0.016	0.016	0
2021-12-24	0.016	0.016	0.016	0.016	0.016	0
2021-12-23	0.016	0.016	0.016	0.016	0.016	15,000
2021-12-22	0.016	0.016	0.016	0.016	0.016	15,000
2021-12-21	0.016	0.016	0.016	0.016	0.016	20,000
2021-12-20	0.016	0.016	0.016	0.016	0.016	0
2021-12-17	0.016	0.016	0.016	0.016	0.016	138,419
2021-12-16	0.017	0.017	0.016	0.016	0.016	548,250
2021-12-15	0.017	0.018	0.017	0.017	0.017	466,000
2021-12-14	0.018	0.018	0.017	0.017	0.017	1,137,306
2021-12-13	0.019	0.019	0.019	0.019	0.019	2,620
2021-12-10	0.018	0.018	0.018	0.018	0.018	694
2021-12-09	0.019	0.019	0.019	0.019	0.019	989,134
2021-12-08	0.019	0.019	0.019	0.019	0.019	100,000
2021-12-07	0.019	0.020	0.019	0.019	0.019	404,400
2021-12-06	0.019	0.020	0.019	0.019	0.019	566,153
2021-12-03	0.020	0.020	0.019	0.019	0.019	404,455
2021-12-02	0.022	0.024	0.019	0.019	0.019	10,861,133
2021-12-01	0.019	0.019	0.019	0.019	0.019	0
2021-11-30	0.019	0.019	0.019	0.019	0.019	581
2021-11-29	0.019	0.019	0.019	0.019	0.019	0
2021-11-26	0.019	0.019	0.019	0.019	0.019	0
2021-11-25	0.020	0.020	0.019	0.019	0.019	100,833
2021-11-24	0.019	0.020	0.019	0.020	0.020	589,196
2021-11-23	0.019	0.019	0.019	0.019	0.019	0
2021-11-22	0.019	0.019	0.019	0.019	0.019	279,167
2021-11-19	0.020	0.020	0.020	0.020	0.020	33,300
2021-11-18	0.021	0.021	0.020	0.020	0.020	315,714
2021-11-17	0.020	0.020	0.020	0.020	0.020	2,019,999
2021-11-16	0.020	0.020	0.020	0.020	0.020	2,500
2021-11-15	0.020	0.020	0.020	0.020	0.020	500,293
2021-11-12	0.022	0.022	0.022	0.022	0.022	9
2021-11-11	0.020	0.021	0.020	0.021	0.021	1,014,276
2021-11-10	0.020	0.020	0.020	0.020	0.020	500,000
2021-11-09	0.020	0.020	0.019	0.020	0.020	55,843
2021-11-08	0.020	0.020	0.020	0.020	0.020	0
2021-11-05	0.020	0.020	0.020	0.020	0.020	400,000
2021-11-04	0.020	0.020	0.020	0.020	0.020	0
2021-11-03	0.020	0.020	0.020	0.020	0.020	500,000
2021-11-02	0.021	0.022	0.019	0.022	0.022	275,121
2021-11-01	0.020	0.020	0.020	0.020	0.020	1,377,068

← 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.