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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 13, 2025 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 566,775 |
Jun 12, 2025 | 0.0500 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 280,000 |
Jun 11, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 10, 2025 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 73,798 |
Jun 6, 2025 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 175,374 |
Jun 5, 2025 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 242,923 |
Jun 4, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,269 |
Jun 3, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
Jun 2, 2025 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 335,706 |
May 30, 2025 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 200,508 |
May 29, 2025 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 214,052 |
May 28, 2025 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 164,719 |
May 27, 2025 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 150,236 |
May 26, 2025 | 0.0520 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 660,245 |
May 23, 2025 | 0.0500 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 4,380,820 |
May 22, 2025 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 1,213,655 |
May 21, 2025 | 0.0530 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 636,870 |
May 20, 2025 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 10,000 |
May 19, 2025 | 0.0583 | 0.0583 | 0.0533 | 0.0563 | 0.0563 | 532,253 |
May 16, 2025 | 0.0652 | 0.0682 | 0.0533 | 0.0573 | 0.0573 | 1,209,915 |
May 15, 2025 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | - |
May 14, 2025 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 41,780 |
May 13, 2025 | 0.0612 | 0.0612 | 0.0593 | 0.0593 | 0.0593 | 25,530 |
May 12, 2025 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 20,577 |
May 9, 2025 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 97,530 |
May 8, 2025 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 25,449 |
May 7, 2025 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 12,903 |
May 6, 2025 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
May 5, 2025 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
May 2, 2025 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 325 |
May 1, 2025 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,117 |
Apr 30, 2025 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 74,126 |
Apr 29, 2025 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
Apr 28, 2025 | 0.0680 | 0.0680 | 0.0640 | 0.0640 | 0.0640 | 173,515 |
Apr 24, 2025 | 0.0680 | 0.0690 | 0.0620 | 0.0680 | 0.0680 | 1,751,288 |
Apr 23, 2025 | 0.0620 | 0.0660 | 0.0620 | 0.0660 | 0.0660 | 265,966 |
Apr 22, 2025 | 0.0630 | 0.0630 | 0.0580 | 0.0630 | 0.0630 | 215,950 |
Apr 17, 2025 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 219,898 |
Apr 16, 2025 | 0.0570 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 272,130 |
Apr 15, 2025 | 0.0500 | 0.0570 | 0.0500 | 0.0570 | 0.0570 | 640,698 |
Apr 14, 2025 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 81,336 |
Apr 11, 2025 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 289,646 |
Apr 10, 2025 | 0.0450 | 0.0520 | 0.0450 | 0.0520 | 0.0520 | 655,442 |
Apr 9, 2025 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 120,000 |
Apr 8, 2025 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 42,131 |
Apr 7, 2025 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 104,386 |
Apr 4, 2025 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 150,000 |
Apr 3, 2025 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 56,488 |
Apr 2, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 1, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 31, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 28, 2025 | 0.001235 Dividend | |||||
Mar 28, 2025 | 0.0500 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 307,023 |
Mar 27, 2025 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0488 | 110,000 |
Mar 26, 2025 | 0.0490 | 0.0520 | 0.0490 | 0.0500 | 0.0488 | 198,591 |
Mar 25, 2025 | 0.0490 | 0.0500 | 0.0460 | 0.0480 | 0.0468 | 382,304 |
Mar 24, 2025 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0478 | 1,101,585 |
Mar 21, 2025 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0478 | 80,000 |
Mar 20, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0488 | 108,002 |
Mar 19, 2025 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0488 | 136,024 |
Mar 18, 2025 | 0.0520 | 0.0520 | 0.0490 | 0.0510 | 0.0497 | 183,352 |
Mar 17, 2025 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0507 | 28,527 |
Mar 14, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0488 | 188,886 |
Mar 13, 2025 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0507 | 5,000 |
Mar 12, 2025 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0507 | - |
Mar 11, 2025 | 0.0500 | 0.0570 | 0.0500 | 0.0520 | 0.0507 | 1,129,100 |
Mar 10, 2025 | 0.0500 | 0.0530 | 0.0500 | 0.0500 | 0.0488 | 161,572 |
Mar 7, 2025 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0497 | 707,110 |
Mar 6, 2025 | 0.0540 | 0.0560 | 0.0500 | 0.0500 | 0.0488 | 828,360 |
Mar 5, 2025 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0546 | 47,001 |
Mar 4, 2025 | 0.0550 | 0.0570 | 0.0550 | 0.0560 | 0.0546 | 367,999 |
Mar 3, 2025 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0546 | 540,136 |
Feb 28, 2025 | 0.0590 | 0.0590 | 0.0530 | 0.0590 | 0.0575 | 1,214,645 |
Feb 27, 2025 | 0.0720 | 0.0720 | 0.0560 | 0.0600 | 0.0585 | 3,307,566 |
Feb 26, 2025 | 0.0760 | 0.0800 | 0.0760 | 0.0800 | 0.0780 | 808,174 |
Feb 25, 2025 | 0.0730 | 0.0740 | 0.0730 | 0.0740 | 0.0722 | 530,000 |
Feb 24, 2025 | 0.0770 | 0.0770 | 0.0740 | 0.0740 | 0.0722 | 157,760 |
Feb 21, 2025 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0741 | 28,312 |
Feb 20, 2025 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0741 | 5,000 |
Feb 19, 2025 | 0.0755 | 0.0755 | 0.0750 | 0.0750 | 0.0731 | 74,626 |
Feb 18, 2025 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0741 | 147,397 |
Feb 17, 2025 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0761 | 2 |
Feb 14, 2025 | 0.0760 | 0.0770 | 0.0760 | 0.0770 | 0.0751 | 124,492 |
Feb 13, 2025 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0741 | 47,582 |
Feb 12, 2025 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0731 | - |
Feb 11, 2025 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0731 | 170,983 |
Feb 10, 2025 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0751 | 11,054 |
Feb 7, 2025 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0770 | - |
Feb 6, 2025 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0770 | - |
Feb 5, 2025 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0770 | - |
Feb 4, 2025 | 0.0730 | 0.0790 | 0.0730 | 0.0790 | 0.0770 | 18,310 |
Feb 3, 2025 | 0.0810 | 0.0810 | 0.0760 | 0.0760 | 0.0741 | 478,145 |
Jan 31, 2025 | 0.0800 | 0.0810 | 0.0790 | 0.0810 | 0.0790 | 84,695 |
Jan 30, 2025 | 0.0800 | 0.0810 | 0.0780 | 0.0800 | 0.0780 | 348,831 |
Jan 29, 2025 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0741 | - |
Jan 28, 2025 | 0.0790 | 0.0790 | 0.0760 | 0.0760 | 0.0741 | 79,448 |
Jan 24, 2025 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0741 | - |
Jan 23, 2025 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0741 | - |
Jan 22, 2025 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0741 | 224,372 |
Jan 21, 2025 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0741 | 38,821 |
Jan 20, 2025 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0741 | - |
Jan 17, 2025 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0741 | - |
Jan 16, 2025 | 0.0730 | 0.0760 | 0.0730 | 0.0760 | 0.0741 | 286,149 |
Jan 15, 2025 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0751 | - |
Jan 14, 2025 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0751 | - |
Jan 13, 2025 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0751 | 6,500 |
Jan 10, 2025 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0761 | - |
Jan 9, 2025 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0761 | - |
Jan 8, 2025 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0761 | 8,085 |
Jan 7, 2025 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0770 | - |
Jan 6, 2025 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0770 | 12,670 |
Jan 3, 2025 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0780 | - |
Jan 2, 2025 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0780 | 11,314 |
Dec 31, 2024 | 0.0760 | 0.0810 | 0.0760 | 0.0810 | 0.0790 | 235,085 |
Dec 30, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0741 | 50,000 |
Dec 27, 2024 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0761 | 25,000 |
Dec 24, 2024 | 0.0720 | 0.0780 | 0.0720 | 0.0780 | 0.0761 | 509,531 |
Dec 23, 2024 | 0.0710 | 0.0720 | 0.0710 | 0.0720 | 0.0702 | 234,411 |
Dec 20, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0683 | 59,414 |
Dec 19, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0712 | - |
Dec 18, 2024 | 0.0720 | 0.0730 | 0.0700 | 0.0730 | 0.0712 | 2,367,219 |
Dec 17, 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0741 | 250,774 |
Dec 16, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0722 | 37,770 |
Dec 13, 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0722 | 10,000 |
Dec 12, 2024 | 0.0730 | 0.0740 | 0.0730 | 0.0740 | 0.0722 | 180,403 |
Dec 11, 2024 | 0.0720 | 0.0730 | 0.0700 | 0.0730 | 0.0712 | 150,116 |
Dec 10, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0731 | - |
Dec 9, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0731 | 12,500 |
Dec 6, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0741 | - |
Dec 5, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0741 | 150,000 |
Dec 4, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0751 | - |
Dec 3, 2024 | 0.0750 | 0.0770 | 0.0750 | 0.0770 | 0.0751 | 16,000 |
Dec 2, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0751 | - |
Nov 29, 2024 | 0.0780 | 0.0780 | 0.0760 | 0.0770 | 0.0751 | 176,776 |
Nov 28, 2024 | 0.0770 | 0.0780 | 0.0770 | 0.0780 | 0.0761 | 1,365,767 |
Nov 27, 2024 | 0.0780 | 0.0780 | 0.0760 | 0.0770 | 0.0751 | 1,837,815 |
Nov 26, 2024 | 0.0740 | 0.0785 | 0.0740 | 0.0770 | 0.0751 | 3,310,052 |
Nov 25, 2024 | 0.0740 | 0.0760 | 0.0700 | 0.0750 | 0.0731 | 2,106,175 |
Nov 22, 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0702 | 42,983 |
Nov 21, 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0683 | 89,493 |
Nov 20, 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0712 | - |
Nov 19, 2024 | 0.0720 | 0.0730 | 0.0720 | 0.0730 | 0.0712 | 11,418 |
Nov 18, 2024 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0702 | 199,101 |
Nov 15, 2024 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0741 | 45,514 |
Nov 14, 2024 | 0.0750 | 0.0750 | 0.0720 | 0.0720 | 0.0702 | 212,027 |
Nov 13, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0731 | 43,615 |
Nov 12, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0731 | 45,000 |
Nov 11, 2024 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0731 | 1,377,945 |
Nov 8, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0751 | - |
Nov 7, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0751 | 34,621 |
Nov 6, 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0741 | 26,800 |
Nov 5, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0751 | - |
Nov 4, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0751 | 100,000 |
Nov 1, 2024 | 0.0770 | 0.0780 | 0.0760 | 0.0780 | 0.0761 | 592,621 |
Oct 31, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0780 | 8,736 |
Oct 30, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0770 | 35,000 |
Oct 29, 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0780 | 48,015 |
Oct 28, 2024 | 0.0780 | 0.0790 | 0.0780 | 0.0790 | 0.0770 | 311,757 |
Oct 25, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0770 | 21,000 |
Oct 24, 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0780 | 81,047 |
Oct 23, 2024 | 0.0780 | 0.0790 | 0.0780 | 0.0790 | 0.0770 | 452,289 |
Oct 22, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0751 | 18,000 |
Oct 21, 2024 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0751 | 55,194 |
Oct 18, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0790 | 15,000 |
Oct 17, 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0790 | - |
Oct 16, 2024 | 0.0800 | 0.0810 | 0.0770 | 0.0810 | 0.0790 | 857,554 |
Oct 15, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0800 | - |
Oct 14, 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0800 | 35,447 |
Oct 11, 2024 | 0.0770 | 0.0790 | 0.0770 | 0.0790 | 0.0770 | 14,305 |
Oct 10, 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0770 | 323,763 |
Oct 9, 2024 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0761 | 135,798 |
Oct 8, 2024 | 0.0800 | 0.0800 | 0.0780 | 0.0790 | 0.0770 | 864,433 |
Oct 7, 2024 | 0.0780 | 0.0800 | 0.0780 | 0.0800 | 0.0780 | 303,625 |
Oct 4, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0780 | 5,000 |
Oct 3, 2024 | 0.0780 | 0.0790 | 0.0770 | 0.0780 | 0.0761 | 465,000 |
Oct 2, 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0751 | 44,202 |
Oct 1, 2024 | 0.0760 | 0.0810 | 0.0760 | 0.0760 | 0.0741 | 404,839 |
Sep 30, 2024 | 0.0750 | 0.0780 | 0.0750 | 0.0760 | 0.0741 | 1,680,588 |
Sep 27, 2024 | 0.002469 Dividend | |||||
Sep 27, 2024 | 0.0780 | 0.0780 | 0.0740 | 0.0740 | 0.0722 | 158,375 |
Sep 26, 2024 | 0.0750 | 0.0780 | 0.0750 | 0.0760 | 0.0717 | 114,419 |
Sep 25, 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0708 | 20,105 |
Sep 24, 2024 | 0.0800 | 0.0810 | 0.0730 | 0.0750 | 0.0708 | 956,789 |
Sep 23, 2024 | 0.0790 | 0.0800 | 0.0790 | 0.0790 | 0.0745 | 609,999 |
Sep 20, 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0755 | 395,883 |
Sep 19, 2024 | 0.0800 | 0.0810 | 0.0790 | 0.0800 | 0.0755 | 584,266 |
Sep 18, 2024 | 0.0805 | 0.0805 | 0.0800 | 0.0805 | 0.0760 | 493,037 |
Sep 17, 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0755 | 510,000 |
Sep 16, 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0745 | 83,710 |
Sep 13, 2024 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0745 | 865,223 |
Sep 12, 2024 | 0.0800 | 0.0810 | 0.0790 | 0.0790 | 0.0745 | 729,915 |
Sep 11, 2024 | 0.0805 | 0.0805 | 0.0805 | 0.0805 | 0.0760 | 300,000 |
Sep 10, 2024 | 0.0810 | 0.0810 | 0.0780 | 0.0780 | 0.0736 | 135,994 |
Sep 9, 2024 | 0.0810 | 0.0850 | 0.0770 | 0.0830 | 0.0783 | 1,663,534 |
Sep 6, 2024 | 0.0750 | 0.0790 | 0.0750 | 0.0780 | 0.0736 | 754,834 |
Sep 5, 2024 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0689 | 15,405 |
Sep 4, 2024 | 0.0670 | 0.0720 | 0.0670 | 0.0720 | 0.0679 | 456,559 |
Sep 3, 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0623 | - |
Sep 2, 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0660 | 0.0623 | 408,845 |
Aug 30, 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0642 | 376,993 |
Aug 29, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0632 | - |
Aug 28, 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0632 | 17,682 |
Aug 27, 2024 | 0.0680 | 0.0680 | 0.0660 | 0.0660 | 0.0623 | 240,000 |
Aug 26, 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0661 | 11,560 |
Aug 23, 2024 | 0.0680 | 0.0690 | 0.0620 | 0.0690 | 0.0651 | 701,532 |
Aug 22, 2024 | 0.0630 | 0.0720 | 0.0630 | 0.0670 | 0.0632 | 1,255,135 |
Aug 21, 2024 | 0.0600 | 0.0635 | 0.0600 | 0.0625 | 0.0590 | 1,784,922 |
Aug 20, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0491 | - |
Aug 19, 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0491 | 500,000 |
Aug 16, 2024 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0519 | 34,792 |
Aug 15, 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0472 | 892,121 |
Aug 14, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0519 | - |
Aug 13, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0519 | - |
Aug 12, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0519 | - |
Aug 9, 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0550 | 0.0519 | 214,407 |
Aug 8, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0472 | - |
Aug 7, 2024 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0472 | 500,000 |
Aug 6, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0510 | 88,039 |
Aug 5, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0519 | 68,090 |
Aug 2, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0519 | 50,181 |
Aug 1, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0519 | - |
Jul 31, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0519 | 60,364 |
Jul 30, 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0510 | - |
Jul 29, 2024 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0510 | 1,096,615 |
Jul 26, 2024 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0528 | 11,000 |
Jul 25, 2024 | 0.0580 | 0.0580 | 0.0560 | 0.0560 | 0.0528 | 303,733 |
Jul 24, 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0528 | 95,019 |
Jul 23, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0566 | - |
Jul 22, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0566 | - |
Jul 19, 2024 | 0.0595 | 0.0600 | 0.0595 | 0.0600 | 0.0566 | 120,000 |
Jul 18, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0538 | - |
Jul 17, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0538 | - |
Jul 16, 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0538 | - |
Jul 15, 2024 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0538 | 160,747 |
Jul 12, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0557 | - |
Jul 11, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0557 | - |
Jul 10, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0557 | 91,506 |
Jul 9, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0557 | - |
Jul 8, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0557 | - |
Jul 5, 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0557 | - |
Jul 4, 2024 | 0.0630 | 0.0630 | 0.0580 | 0.0590 | 0.0557 | 1,261,502 |
Jul 3, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0594 | - |
Jul 2, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0594 | 76,858 |
Jul 1, 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0585 | - |
Jun 28, 2024 | 0.0590 | 0.0620 | 0.0590 | 0.0620 | 0.0585 | 210,193 |
Jun 27, 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0594 | - |
Jun 26, 2024 | 0.0610 | 0.0630 | 0.0610 | 0.0630 | 0.0594 | 210,862 |
Jun 25, 2024 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0585 | 205,675 |
Jun 24, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0547 | 471,816 |
Jun 21, 2024 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0547 | 401,000 |
Jun 20, 2024 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0594 | 338,664 |
Jun 19, 2024 | 0.0610 | 0.0630 | 0.0570 | 0.0630 | 0.0594 | 480,462 |
Jun 18, 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0557 | 306,988 |
Jun 17, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0519 | - |
Jun 14, 2024 | 0.0560 | 0.0560 | 0.0540 | 0.0550 | 0.0519 | 951,188 |
Jun 13, 2024 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0519 | 1,012,356 |
Related Tickers
CGO.AX CPT Global Limited
0.0650
0.00%
SOC.AX SOCO Corporation Ltd
0.0680
0.00%
IFG.AX InFocus Group Holdings Limited
0.0060
0.00%
REM.AX RemSense Technologies Limited
0.0560
-1.75%
ASV.AX Asset Vision Co Limited
0.0330
-5.71%
CT1.AX Constellation Technologies Limited
0.0020
0.00%
ATA.AX Atturra Limited
0.8000
-2.44%
KYP.AX Kinatico Ltd
0.1800
0.00%
CCR.AX Credit Clear Limited
0.2250
-2.17%
ATV.AX ActivePort Group Ltd
0.0070
-12.50%