Ceryvyn Therapeutics Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.528	0.603	0.528	0.603	0.603	472,547
2023-07-03	0.519	0.533	0.514	0.523	0.523	241,876
2023-06-30	0.519	0.528	0.509	0.519	0.519	877,345
2023-06-29	0.509	0.535	0.490	0.509	0.509	782,000
2023-06-28	0.504	0.504	0.490	0.500	0.500	1,498,205
2023-06-27	0.509	0.519	0.504	0.504	0.504	148,073
2023-06-26	0.504	0.523	0.500	0.509	0.509	1,026,921
2023-06-23	0.519	0.519	0.500	0.504	0.504	238,909
2023-06-22	0.519	0.519	0.500	0.514	0.514	321,083
2023-06-21	0.523	0.537	0.509	0.519	0.519	1,975,044
2023-06-20	0.523	0.537	0.519	0.519	0.519	548,910
2023-06-19	0.528	0.537	0.523	0.528	0.528	910,356
2023-06-16	0.533	0.547	0.528	0.528	0.528	4,994,321
2023-06-15	0.528	0.542	0.528	0.528	0.528	110,670
2023-06-14	0.547	0.547	0.528	0.528	0.528	305,320
2023-06-13	0.542	0.556	0.542	0.542	0.542	118,525
2023-06-09	0.537	0.552	0.528	0.542	0.542	569,829
2023-06-08	0.547	0.552	0.537	0.542	0.542	597,285
2023-06-07	0.552	0.556	0.547	0.547	0.547	87,391
2023-06-06	0.542	0.566	0.542	0.552	0.552	569,263
2023-06-05	0.566	0.575	0.537	0.547	0.547	953,048
2023-06-02	0.556	0.585	0.556	0.570	0.570	268,877
2023-06-01	0.566	0.570	0.561	0.566	0.566	2,694,095
2023-05-31	0.585	0.585	0.556	0.556	0.556	740,289
2023-05-30	0.585	0.599	0.580	0.585	0.585	164,910
2023-05-29	0.594	0.608	0.585	0.585	0.585	577,078
2023-05-26	0.617	0.617	0.580	0.599	0.599	948,954
2023-05-25	0.617	0.617	0.608	0.613	0.613	110,654
2023-05-24	0.613	0.617	0.594	0.617	0.617	278,782
2023-05-23	0.632	0.632	0.599	0.608	0.608	506,943
2023-05-22	0.641	0.641	0.627	0.632	0.632	56,279
2023-05-19	0.632	0.655	0.632	0.641	0.641	161,146
2023-05-18	0.603	0.655	0.603	0.650	0.650	337,299
2023-05-17	0.650	0.650	0.594	0.594	0.594	1,258,128
2023-05-16	0.641	0.650	0.622	0.650	0.650	369,453
2023-05-15	0.650	0.650	0.622	0.632	0.632	1,433,538
2023-05-12	0.674	0.674	0.646	0.646	0.646	185,651
2023-05-11	0.679	0.707	0.660	0.679	0.679	571,690
2023-05-10	0.641	0.655	0.632	0.650	0.650	184,953
2023-05-09	0.655	0.655	0.627	0.646	0.646	460,193
2023-05-08	0.660	0.688	0.641	0.660	0.660	287,383
2023-05-05	0.646	0.683	0.641	0.660	0.660	590,546
2023-05-04	0.622	0.660	0.617	0.646	0.646	680,419
2023-05-03	0.650	0.650	0.622	0.632	0.632	594,523
2023-05-02	0.674	0.693	0.641	0.655	0.655	478,039
2023-05-01	0.688	0.698	0.660	0.674	0.674	676,144
2023-04-28	0.693	0.698	0.665	0.669	0.669	395,824
2023-04-27	0.693	0.693	0.683	0.693	0.693	136,531
2023-04-26	0.669	0.721	0.669	0.693	0.693	470,393
2023-04-24	0.660	0.683	0.641	0.674	0.674	905,851
2023-04-21	0.655	0.660	0.641	0.650	0.650	256,984
2023-04-20	0.636	0.641	0.622	0.641	0.641	375,133
2023-04-19	0.613	0.641	0.613	0.641	0.641	319,930
2023-04-18	0.636	0.636	0.603	0.613	0.613	433,643
2023-04-17	0.627	0.636	0.622	0.636	0.636	382,948
2023-04-14	0.622	0.646	0.613	0.636	0.636	1,222,962
2023-04-13	0.622	0.627	0.608	0.622	0.622	300,195
2023-04-12	0.646	0.655	0.622	0.622	0.622	396,991
2023-04-11	0.669	0.693	0.641	0.650	0.650	276,621
2023-04-06	0.646	0.698	0.634	0.698	0.698	493,980

← NewerPage 15 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.