ASX - Delayed Quote AUD

Comms Group Limited (CCG.AX)

0.0470
-0.0020
(-4.08%)
At close: June 13 at 3:44:01 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.04800.04900.04700.04700.0470566,775
Jun 12, 20250.05000.05100.04800.04900.0490280,000
Jun 11, 20250.05000.05000.05000.05000.0500-
Jun 10, 20250.04900.05000.04800.05000.050073,798
Jun 6, 20250.04900.04900.04800.04900.0490175,374
Jun 5, 20250.04900.04900.04800.04900.0490242,923
Jun 4, 20250.05000.05000.05000.05000.050018,269
Jun 3, 20250.05000.05000.05000.05000.0500100,000
Jun 2, 20250.05100.05100.05000.05000.0500335,706
May 30, 20250.05100.05100.05000.05100.0510200,508
May 29, 20250.05000.05000.04900.05000.0500214,052
May 28, 20250.05100.05100.05000.05100.0510164,719
May 27, 20250.05000.05000.04900.05000.0500150,236
May 26, 20250.05200.05200.04900.05000.0500660,245
May 23, 20250.05000.05200.04900.05200.05204,380,820
May 22, 20250.05300.05300.05200.05200.05201,213,655
May 21, 20250.05300.05500.05300.05300.0530636,870
May 20, 20250.05600.05600.05600.05600.056010,000
May 19, 20250.05830.05830.05330.05630.0563532,253
May 16, 20250.06520.06820.05330.05730.05731,209,915
May 15, 20250.05930.05930.05930.05930.0593-
May 14, 20250.05930.05930.05930.05930.059341,780
May 13, 20250.06120.06120.05930.05930.059325,530
May 12, 20250.05930.05930.05930.05930.059320,577
May 9, 20250.06500.06500.06300.06300.063097,530
May 8, 20250.06300.06300.06300.06300.063025,449
May 7, 20250.06200.06200.06200.06200.062012,903
May 6, 20250.06800.06800.06800.06800.0680-
May 5, 20250.06800.06800.06800.06800.0680-
May 2, 20250.06800.06800.06800.06800.0680325
May 1, 20250.06800.06800.06800.06800.06801,117
Apr 30, 20250.06500.06700.06500.06700.067074,126
Apr 29, 20250.06400.06400.06400.06400.0640-
Apr 28, 20250.06800.06800.06400.06400.0640173,515
Apr 24, 20250.06800.06900.06200.06800.06801,751,288
Apr 23, 20250.06200.06600.06200.06600.0660265,966
Apr 22, 20250.06300.06300.05800.06300.0630215,950
Apr 17, 20250.05700.06000.05700.06000.0600219,898
Apr 16, 20250.05700.05700.05400.05700.0570272,130
Apr 15, 20250.05000.05700.05000.05700.0570640,698
Apr 14, 20250.04700.04700.04700.04700.047081,336
Apr 11, 20250.04900.04900.04600.04600.0460289,646
Apr 10, 20250.04500.05200.04500.05200.0520655,442
Apr 9, 20250.04400.04400.04400.04400.0440120,000
Apr 8, 20250.04900.04900.04600.04600.046042,131
Apr 7, 20250.04500.04600.04500.04600.0460104,386
Apr 4, 20250.04700.04800.04700.04800.0480150,000
Apr 3, 20250.05100.05100.05100.05100.051056,488
Apr 2, 20250.05000.05000.05000.05000.0500-
Apr 1, 20250.05000.05000.05000.05000.0500-
Mar 31, 20250.05000.05000.05000.05000.0500-
Mar 28, 2025 0.001235 Dividend
Mar 28, 20250.05000.05000.04700.05000.0500307,023
Mar 27, 20250.04900.05000.04900.05000.0488110,000
Mar 26, 20250.04900.05200.04900.05000.0488198,591
Mar 25, 20250.04900.05000.04600.04800.0468382,304
Mar 24, 20250.04800.04900.04800.04900.04781,101,585
Mar 21, 20250.04900.04900.04900.04900.047880,000
Mar 20, 20250.05000.05000.05000.05000.0488108,002
Mar 19, 20250.04900.05000.04900.05000.0488136,024
Mar 18, 20250.05200.05200.04900.05100.0497183,352
Mar 17, 20250.05200.05200.05200.05200.050728,527
Mar 14, 20250.05000.05000.05000.05000.0488188,886
Mar 13, 20250.05200.05200.05200.05200.05075,000
Mar 12, 20250.05200.05200.05200.05200.0507-
Mar 11, 20250.05000.05700.05000.05200.05071,129,100
Mar 10, 20250.05000.05300.05000.05000.0488161,572
Mar 7, 20250.05200.05200.05000.05100.0497707,110
Mar 6, 20250.05400.05600.05000.05000.0488828,360
Mar 5, 20250.05600.05600.05600.05600.054647,001
Mar 4, 20250.05500.05700.05500.05600.0546367,999
Mar 3, 20250.06000.06000.05600.05600.0546540,136
Feb 28, 20250.05900.05900.05300.05900.05751,214,645
Feb 27, 20250.07200.07200.05600.06000.05853,307,566
Feb 26, 20250.07600.08000.07600.08000.0780808,174
Feb 25, 20250.07300.07400.07300.07400.0722530,000
Feb 24, 20250.07700.07700.07400.07400.0722157,760
Feb 21, 20250.07600.07600.07600.07600.074128,312
Feb 20, 20250.07600.07600.07600.07600.07415,000
Feb 19, 20250.07550.07550.07500.07500.073174,626
Feb 18, 20250.07600.07600.07600.07600.0741147,397
Feb 17, 20250.07800.07800.07800.07800.07612
Feb 14, 20250.07600.07700.07600.07700.0751124,492
Feb 13, 20250.07600.07600.07600.07600.074147,582
Feb 12, 20250.07500.07500.07500.07500.0731-
Feb 11, 20250.07700.07700.07500.07500.0731170,983
Feb 10, 20250.07700.07700.07700.07700.075111,054
Feb 7, 20250.07900.07900.07900.07900.0770-
Feb 6, 20250.07900.07900.07900.07900.0770-
Feb 5, 20250.07900.07900.07900.07900.0770-
Feb 4, 20250.07300.07900.07300.07900.077018,310
Feb 3, 20250.08100.08100.07600.07600.0741478,145
Jan 31, 20250.08000.08100.07900.08100.079084,695
Jan 30, 20250.08000.08100.07800.08000.0780348,831
Jan 29, 20250.07600.07600.07600.07600.0741-
Jan 28, 20250.07900.07900.07600.07600.074179,448
Jan 24, 20250.07600.07600.07600.07600.0741-
Jan 23, 20250.07600.07600.07600.07600.0741-
Jan 22, 20250.07500.07600.07500.07600.0741224,372
Jan 21, 20250.07500.07600.07500.07600.074138,821
Jan 20, 20250.07600.07600.07600.07600.0741-
Jan 17, 20250.07600.07600.07600.07600.0741-
Jan 16, 20250.07300.07600.07300.07600.0741286,149
Jan 15, 20250.07700.07700.07700.07700.0751-
Jan 14, 20250.07700.07700.07700.07700.0751-
Jan 13, 20250.07700.07700.07700.07700.07516,500
Jan 10, 20250.07800.07800.07800.07800.0761-
Jan 9, 20250.07800.07800.07800.07800.0761-
Jan 8, 20250.07900.07900.07800.07800.07618,085
Jan 7, 20250.07900.07900.07900.07900.0770-
Jan 6, 20250.08000.08000.07900.07900.077012,670
Jan 3, 20250.08000.08000.08000.08000.0780-
Jan 2, 20250.08000.08000.08000.08000.078011,314
Dec 31, 20240.07600.08100.07600.08100.0790235,085
Dec 30, 20240.07600.07600.07600.07600.074150,000
Dec 27, 20240.07800.07800.07800.07800.076125,000
Dec 24, 20240.07200.07800.07200.07800.0761509,531
Dec 23, 20240.07100.07200.07100.07200.0702234,411
Dec 20, 20240.07000.07000.07000.07000.068359,414
Dec 19, 20240.07300.07300.07300.07300.0712-
Dec 18, 20240.07200.07300.07000.07300.07122,367,219
Dec 17, 20240.07500.07600.07500.07600.0741250,774
Dec 16, 20240.07400.07400.07400.07400.072237,770
Dec 13, 20240.07400.07400.07400.07400.072210,000
Dec 12, 20240.07300.07400.07300.07400.0722180,403
Dec 11, 20240.07200.07300.07000.07300.0712150,116
Dec 10, 20240.07500.07500.07500.07500.0731-
Dec 9, 20240.07500.07500.07500.07500.073112,500
Dec 6, 20240.07600.07600.07600.07600.0741-
Dec 5, 20240.07600.07600.07600.07600.0741150,000
Dec 4, 20240.07700.07700.07700.07700.0751-
Dec 3, 20240.07500.07700.07500.07700.075116,000
Dec 2, 20240.07700.07700.07700.07700.0751-
Nov 29, 20240.07800.07800.07600.07700.0751176,776
Nov 28, 20240.07700.07800.07700.07800.07611,365,767
Nov 27, 20240.07800.07800.07600.07700.07511,837,815
Nov 26, 20240.07400.07850.07400.07700.07513,310,052
Nov 25, 20240.07400.07600.07000.07500.07312,106,175
Nov 22, 20240.07200.07200.07200.07200.070242,983
Nov 21, 20240.07400.07400.07000.07000.068389,493
Nov 20, 20240.07300.07300.07300.07300.0712-
Nov 19, 20240.07200.07300.07200.07300.071211,418
Nov 18, 20240.07300.07300.07200.07200.0702199,101
Nov 15, 20240.07500.07600.07500.07600.074145,514
Nov 14, 20240.07500.07500.07200.07200.0702212,027
Nov 13, 20240.07500.07500.07500.07500.073143,615
Nov 12, 20240.07500.07500.07500.07500.073145,000
Nov 11, 20240.07800.07800.07500.07500.07311,377,945
Nov 8, 20240.07700.07700.07700.07700.0751-
Nov 7, 20240.07700.07700.07700.07700.075134,621
Nov 6, 20240.07600.07600.07600.07600.074126,800
Nov 5, 20240.07700.07700.07700.07700.0751-
Nov 4, 20240.07700.07700.07700.07700.0751100,000
Nov 1, 20240.07700.07800.07600.07800.0761592,621
Oct 31, 20240.08000.08000.08000.08000.07808,736
Oct 30, 20240.07900.07900.07900.07900.077035,000
Oct 29, 20240.07900.08000.07900.08000.078048,015
Oct 28, 20240.07800.07900.07800.07900.0770311,757
Oct 25, 20240.07900.07900.07900.07900.077021,000
Oct 24, 20240.07900.08000.07900.08000.078081,047
Oct 23, 20240.07800.07900.07800.07900.0770452,289
Oct 22, 20240.07700.07700.07700.07700.075118,000
Oct 21, 20240.07900.07900.07700.07700.075155,194
Oct 18, 20240.08100.08100.08100.08100.079015,000
Oct 17, 20240.08100.08100.08100.08100.0790-
Oct 16, 20240.08000.08100.07700.08100.0790857,554
Oct 15, 20240.08200.08200.08200.08200.0800-
Oct 14, 20240.08200.08200.08200.08200.080035,447
Oct 11, 20240.07700.07900.07700.07900.077014,305
Oct 10, 20240.07900.07900.07900.07900.0770323,763
Oct 9, 20240.07900.07900.07800.07800.0761135,798
Oct 8, 20240.08000.08000.07800.07900.0770864,433
Oct 7, 20240.07800.08000.07800.08000.0780303,625
Oct 4, 20240.08000.08000.08000.08000.07805,000
Oct 3, 20240.07800.07900.07700.07800.0761465,000
Oct 2, 20240.07700.07700.07700.07700.075144,202
Oct 1, 20240.07600.08100.07600.07600.0741404,839
Sep 30, 20240.07500.07800.07500.07600.07411,680,588
Sep 27, 2024 0.002469 Dividend
Sep 27, 20240.07800.07800.07400.07400.0722158,375
Sep 26, 20240.07500.07800.07500.07600.0717114,419
Sep 25, 20240.07500.07500.07500.07500.070820,105
Sep 24, 20240.08000.08100.07300.07500.0708956,789
Sep 23, 20240.07900.08000.07900.07900.0745609,999
Sep 20, 20240.08200.08200.08000.08000.0755395,883
Sep 19, 20240.08000.08100.07900.08000.0755584,266
Sep 18, 20240.08050.08050.08000.08050.0760493,037
Sep 17, 20240.08000.08000.08000.08000.0755510,000
Sep 16, 20240.08000.08000.07900.07900.074583,710
Sep 13, 20240.08000.08000.07900.07900.0745865,223
Sep 12, 20240.08000.08100.07900.07900.0745729,915
Sep 11, 20240.08050.08050.08050.08050.0760300,000
Sep 10, 20240.08100.08100.07800.07800.0736135,994
Sep 9, 20240.08100.08500.07700.08300.07831,663,534
Sep 6, 20240.07500.07900.07500.07800.0736754,834
Sep 5, 20240.07400.07400.07300.07300.068915,405
Sep 4, 20240.06700.07200.06700.07200.0679456,559
Sep 3, 20240.06600.06600.06600.06600.0623-
Sep 2, 20240.06800.06800.06500.06600.0623408,845
Aug 30, 20240.06800.06800.06800.06800.0642376,993
Aug 29, 20240.06700.06700.06700.06700.0632-
Aug 28, 20240.06700.06700.06700.06700.063217,682
Aug 27, 20240.06800.06800.06600.06600.0623240,000
Aug 26, 20240.07000.07000.07000.07000.066111,560
Aug 23, 20240.06800.06900.06200.06900.0651701,532
Aug 22, 20240.06300.07200.06300.06700.06321,255,135
Aug 21, 20240.06000.06350.06000.06250.05901,784,922
Aug 20, 20240.05200.05200.05200.05200.0491-
Aug 19, 20240.05200.05200.05200.05200.0491500,000
Aug 16, 20240.05400.05500.05400.05500.051934,792
Aug 15, 20240.05400.05400.05000.05000.0472892,121
Aug 14, 20240.05500.05500.05500.05500.0519-
Aug 13, 20240.05500.05500.05500.05500.0519-
Aug 12, 20240.05500.05500.05500.05500.0519-
Aug 9, 20240.05100.05500.05100.05500.0519214,407
Aug 8, 20240.05000.05000.05000.05000.0472-
Aug 7, 20240.05200.05200.05000.05000.0472500,000
Aug 6, 20240.05400.05400.05400.05400.051088,039
Aug 5, 20240.05500.05500.05500.05500.051968,090
Aug 2, 20240.05500.05500.05500.05500.051950,181
Aug 1, 20240.05500.05500.05500.05500.0519-
Jul 31, 20240.05500.05500.05500.05500.051960,364
Jul 30, 20240.05400.05400.05400.05400.0510-
Jul 29, 20240.05700.05700.05400.05400.05101,096,615
Jul 26, 20240.05500.05600.05500.05600.052811,000
Jul 25, 20240.05800.05800.05600.05600.0528303,733
Jul 24, 20240.05700.05700.05600.05600.052895,019
Jul 23, 20240.06000.06000.06000.06000.0566-
Jul 22, 20240.06000.06000.06000.06000.0566-
Jul 19, 20240.05950.06000.05950.06000.0566120,000
Jul 18, 20240.05700.05700.05700.05700.0538-
Jul 17, 20240.05700.05700.05700.05700.0538-
Jul 16, 20240.05700.05700.05700.05700.0538-
Jul 15, 20240.05900.05900.05700.05700.0538160,747
Jul 12, 20240.05900.05900.05900.05900.0557-
Jul 11, 20240.05900.05900.05900.05900.0557-
Jul 10, 20240.05900.05900.05900.05900.055791,506
Jul 9, 20240.05900.05900.05900.05900.0557-
Jul 8, 20240.05900.05900.05900.05900.0557-
Jul 5, 20240.05900.05900.05900.05900.0557-
Jul 4, 20240.06300.06300.05800.05900.05571,261,502
Jul 3, 20240.06300.06300.06300.06300.0594-
Jul 2, 20240.06300.06300.06300.06300.059476,858
Jul 1, 20240.06200.06200.06200.06200.0585-
Jun 28, 20240.05900.06200.05900.06200.0585210,193
Jun 27, 20240.06300.06300.06300.06300.0594-
Jun 26, 20240.06100.06300.06100.06300.0594210,862
Jun 25, 20240.06000.06200.06000.06200.0585205,675
Jun 24, 20240.06000.06000.05800.05800.0547471,816
Jun 21, 20240.06000.06000.05800.05800.0547401,000
Jun 20, 20240.06000.06300.06000.06300.0594338,664
Jun 19, 20240.06100.06300.05700.06300.0594480,462
Jun 18, 20240.05600.05900.05600.05900.0557306,988
Jun 17, 20240.05500.05500.05500.05500.0519-
Jun 14, 20240.05600.05600.05400.05500.0519951,188
Jun 13, 20240.05600.05600.05500.05500.05191,012,356

Related Tickers