Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

CPT Global Limited (CGO.AX)

Compare
0.0750
0.0000
(0.00%)
At close: April 10 at 3:51:23 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.07500.07500.07500.07500.0750-
Apr 16, 20250.07500.07500.07500.07500.0750-
Apr 15, 20250.07500.07500.07500.07500.0750-
Apr 14, 20250.07500.07500.07500.07500.0750-
Apr 11, 20250.07500.07500.07500.07500.0750-
Apr 10, 20250.07500.07500.07500.07500.07506,153
Apr 9, 20250.06500.06500.06500.06500.06503
Apr 8, 20250.06300.06300.06300.06300.0630-
Apr 7, 20250.06300.06300.06300.06300.0630-
Apr 4, 20250.06300.06300.06300.06300.0630-
Apr 3, 20250.06300.06300.06300.06300.06306,534
Apr 2, 20250.06300.06300.06300.06300.0630-
Apr 1, 20250.06300.06300.06300.06300.0630-
Mar 31, 20250.06300.06300.06300.06300.0630-
Mar 28, 20250.06300.06300.06300.06300.0630-
Mar 27, 20250.06300.06300.06300.06300.063040,000
Mar 26, 20250.06400.06400.06300.06300.06303,360
Mar 25, 20250.06500.06500.06500.06500.0650-
Mar 24, 20250.06500.06500.06500.06500.0650-
Mar 21, 20250.06500.06500.06500.06500.0650-
Mar 20, 20250.06500.06500.06500.06500.0650-
Mar 19, 20250.06500.06500.06500.06500.0650-
Mar 18, 20250.06500.06500.06500.06500.06503
Mar 17, 20250.06300.06300.06300.06300.0630-
Mar 14, 20250.06300.06300.06300.06300.0630-
Mar 13, 20250.06300.06300.06300.06300.0630-
Mar 12, 20250.06300.06300.06300.06300.0630-
Mar 11, 20250.06300.06300.06300.06300.0630-
Mar 10, 20250.06300.06300.06300.06300.06301,086
Mar 7, 20250.06000.06000.06000.06000.0600-
Mar 6, 20250.06000.06000.06000.06000.060010,000
Mar 5, 20250.05600.05600.05600.05600.0560-
Mar 4, 20250.05600.05600.05600.05600.0560-
Mar 3, 20250.05600.05600.05600.05600.0560-
Feb 28, 20250.05600.05600.05600.05600.05601,903
Feb 27, 20250.05800.05800.05800.05800.0580-
Feb 26, 20250.05800.05800.05700.05800.0580175,733
Feb 25, 20250.05800.05800.05800.05800.0580-
Feb 24, 20250.05800.05800.05800.05800.058031,000
Feb 21, 20250.05800.05800.05800.05800.0580395
Feb 20, 20250.05800.05800.05800.05800.0580-
Feb 19, 20250.05800.05800.05800.05800.0580-
Feb 18, 20250.05800.05800.05800.05800.0580-
Feb 17, 20250.05800.05800.05800.05800.0580-
Feb 14, 20250.05800.05800.05800.05800.0580-
Feb 13, 20250.05800.05800.05800.05800.058044
Feb 12, 20250.05800.05800.05800.05800.0580-
Feb 11, 20250.05800.05800.05800.05800.0580-
Feb 10, 20250.05800.05800.05800.05800.0580-
Feb 7, 20250.05800.05800.05800.05800.0580-
Feb 6, 20250.05800.05800.05800.05800.0580-
Feb 5, 20250.05800.05800.05800.05800.0580-
Feb 4, 20250.05800.05800.05800.05800.0580-
Feb 3, 20250.05800.05800.05800.05800.0580624
Jan 31, 20250.05800.05800.05800.05800.0580-
Jan 30, 20250.05800.05800.05800.05800.0580-
Jan 29, 20250.06500.06500.05800.05800.058015,806
Jan 28, 20250.06500.06500.06500.06500.0650-
Jan 24, 20250.06500.06500.06500.06500.0650-
Jan 23, 20250.06500.06500.06500.06500.06502,000
Jan 22, 20250.06500.06500.06500.06500.0650-
Jan 21, 20250.06500.06500.06500.06500.0650-
Jan 20, 20250.06500.06500.06500.06500.0650-
Jan 17, 20250.06500.06500.06500.06500.065011,131
Jan 16, 20250.06000.06000.06000.06000.060062
Jan 15, 20250.06500.06500.06000.06000.060045,613
Jan 14, 20250.06300.06300.06300.06300.0630-
Jan 13, 20250.06300.06300.06300.06300.06305,000
Jan 10, 20250.06000.06000.06000.06000.0600-
Jan 9, 20250.06000.06000.06000.06000.060030,000
Jan 8, 20250.06200.06200.06200.06200.0620-
Jan 7, 20250.06300.06300.06200.06200.062058,772
Jan 6, 20250.06700.06700.06300.06300.06301,290
Jan 3, 20250.06500.06500.06500.06500.0650-
Jan 2, 20250.06200.06500.06200.06500.065024,041
Dec 31, 20240.06700.06700.06700.06700.06707,519
Dec 30, 20240.06400.06900.06400.06900.069028,368
Dec 27, 20240.06600.06700.06200.06200.062062,300
Dec 24, 20240.06800.07000.06800.06900.0690105,664
Dec 23, 20240.07100.07100.07100.07100.07108,965
Dec 20, 20240.07100.07100.07100.07100.0710-
Dec 19, 20240.07100.07100.07100.07100.0710-
Dec 18, 20240.07100.07100.07100.07100.0710-
Dec 17, 20240.07100.07100.07100.07100.0710-
Dec 16, 20240.07100.07100.07100.07100.071072,166
Dec 13, 20240.07100.07100.07100.07100.0710-
Dec 12, 20240.07100.07100.07100.07100.071014,429
Dec 11, 20240.07100.07100.07100.07100.0710-
Dec 10, 20240.07100.07100.07100.07100.0710-
Dec 9, 20240.07100.07100.07100.07100.071011
Dec 6, 20240.07300.07300.07200.07200.07209,697
Dec 5, 20240.07700.07700.07700.07700.0770-
Dec 4, 20240.07700.07700.07700.07700.0770-
Dec 3, 20240.07700.07700.07700.07700.0770-
Dec 2, 20240.08000.08000.07700.07700.0770405
Nov 29, 20240.07700.07700.07700.07700.0770-
Nov 28, 20240.07700.07700.07700.07700.0770-
Nov 27, 20240.07700.07700.07700.07700.0770-
Nov 26, 20240.07700.07700.07700.07700.0770-
Nov 25, 20240.07700.07700.07700.07700.0770-
Nov 22, 20240.07700.07700.07700.07700.0770-
Nov 21, 20240.08000.08000.07700.07700.07709,500
Nov 20, 20240.08500.08500.08500.08500.0850-
Nov 19, 20240.08500.08500.08500.08500.0850-
Nov 18, 20240.08500.08500.08500.08500.085071
Nov 15, 20240.08000.08500.08000.08500.085010,500
Nov 14, 20240.07700.07700.07700.07700.0770-
Nov 13, 20240.07700.07700.07700.07700.0770-
Nov 12, 20240.07700.07700.07700.07700.0770-
Nov 11, 20240.08000.08000.07700.07700.077010,000
Nov 8, 20240.07500.07500.07500.07500.0750-
Nov 7, 20240.07500.07500.07500.07500.0750-
Nov 6, 20240.07500.07500.07500.07500.0750-
Nov 5, 20240.08000.08000.07500.07500.075017,100
Nov 4, 20240.08000.08000.08000.08000.0800-
Nov 1, 20240.08000.08000.08000.08000.0800-
Oct 31, 20240.08000.08000.08000.08000.0800-
Oct 30, 20240.08500.08500.08000.08000.080010,953
Oct 29, 20240.08000.08000.08000.08000.080015,000
Oct 28, 20240.07500.07500.07500.07500.0750-
Oct 25, 20240.07500.07500.07500.07500.07502,707
Oct 24, 20240.07400.07400.07400.07400.0740500
Oct 23, 20240.07500.07500.07500.07500.0750-
Oct 22, 20240.07500.07500.07500.07500.07505,000
Oct 21, 20240.07300.07300.07300.07300.0730-
Oct 18, 20240.07300.07300.07300.07300.07308,000
Oct 17, 20240.07200.07200.07200.07200.0720-
Oct 16, 20240.07200.07200.07200.07200.0720-
Oct 15, 20240.07200.07200.07200.07200.072041
Oct 14, 20240.07100.07100.07100.07100.0710-
Oct 11, 20240.07100.07100.07100.07100.07101,200
Oct 10, 20240.07600.08400.07600.08400.084041,200
Oct 9, 20240.07600.07600.07600.07600.0760-
Oct 8, 20240.07600.07600.07600.07600.0760-
Oct 7, 20240.07600.07600.07600.07600.07608,121
Oct 4, 20240.07600.07600.07600.07600.0760-
Oct 3, 20240.07600.07600.07600.07600.0760-
Oct 2, 20240.07600.07600.07600.07600.076047,000
Oct 1, 20240.07600.07600.07600.07600.076036
Sep 30, 20240.07600.07600.07500.07600.076021,572
Sep 27, 20240.07600.07600.07600.07600.0760-
Sep 26, 20240.07600.07600.07600.07600.0760-
Sep 25, 20240.07600.07600.07600.07600.0760-
Sep 24, 20240.07600.07600.07600.07600.076065
Sep 23, 20240.07500.07500.07500.07500.0750-
Sep 20, 20240.07500.07500.07500.07500.0750-
Sep 19, 20240.07500.07500.07500.07500.0750-
Sep 18, 20240.07500.07500.07500.07500.0750-
Sep 17, 20240.07500.07500.07500.07500.07506,000
Sep 16, 20240.07100.07100.07100.07100.0710-
Sep 13, 20240.07200.07200.07100.07100.07104,350
Sep 12, 20240.07200.07200.07200.07200.0720-
Sep 11, 20240.07500.07500.07100.07200.072042,508
Sep 10, 20240.07500.07500.07500.07500.075045
Sep 9, 20240.07500.07500.07500.07500.0750-
Sep 6, 20240.07500.07500.07500.07500.07503,704
Sep 5, 20240.07500.07500.07500.07500.07505,802
Sep 4, 20240.07800.07800.07800.07800.07802,227
Sep 3, 20240.08400.08400.08200.08200.082076,538
Sep 2, 20240.08000.08000.08000.08000.0800-
Aug 30, 20240.08000.08000.08000.08000.0800165,569
Aug 29, 20240.08100.08100.08100.08100.08104,726
Aug 28, 20240.08500.08500.08500.08500.0850-
Aug 27, 20240.08500.08500.08500.08500.0850-
Aug 26, 20240.08500.08500.08500.08500.0850-
Aug 23, 20240.08400.08500.07900.08500.0850107,138
Aug 22, 20240.08800.08800.08800.08800.0880-
Aug 21, 20240.08800.08800.08800.08800.0880174
Aug 20, 20240.08800.08800.08800.08800.088011,616
Aug 19, 20240.08900.08900.08900.08900.0890-
Aug 16, 20240.08900.08900.08900.08900.0890-
Aug 15, 20240.09000.09000.08900.08900.089081,802
Aug 14, 20240.09300.09300.09300.09300.0930-
Aug 13, 20240.09300.09300.09300.09300.0930-
Aug 12, 20240.09300.09300.09300.09300.0930-
Aug 9, 20240.09300.09300.09300.09300.0930-
Aug 8, 20240.09300.09300.09300.09300.0930-
Aug 7, 20240.09300.09300.09300.09300.0930-
Aug 6, 20240.09300.09300.09300.09300.0930-
Aug 5, 20240.09300.09300.09300.09300.0930-
Aug 2, 20240.09300.09300.09300.09300.0930-
Aug 1, 20240.09300.09300.09300.09300.0930-
Jul 31, 20240.09300.09300.09300.09300.0930-
Jul 30, 20240.09300.09300.09300.09300.0930-
Jul 29, 20240.09300.09300.09300.09300.0930-
Jul 26, 20240.09300.09300.09300.09300.09301,076
Jul 25, 20240.09000.09000.09000.09000.0900-
Jul 24, 20240.09000.09000.09000.09000.0900-
Jul 23, 20240.09000.09000.09000.09000.0900-
Jul 22, 20240.09200.09200.09000.09000.09003,760
Jul 19, 20240.09000.09000.09000.09000.0900-
Jul 18, 20240.09000.09000.09000.09000.0900-
Jul 17, 20240.09000.09000.09000.09000.0900-
Jul 16, 20240.09000.09000.09000.09000.0900-
Jul 15, 20240.09000.09000.09000.09000.0900-
Jul 12, 20240.09000.09000.09000.09000.090029,000
Jul 11, 20240.09000.09000.09000.09000.0900-
Jul 10, 20240.09000.09000.09000.09000.0900-
Jul 9, 20240.09000.09000.09000.09000.09005
Jul 8, 20240.08900.08900.08900.08900.089026,000
Jul 5, 20240.08900.08900.08900.08900.0890-
Jul 4, 20240.08900.08900.08900.08900.0890-
Jul 3, 20240.08900.08900.08900.08900.0890-
Jul 2, 20240.08900.08900.08900.08900.0890-
Jul 1, 20240.08900.08900.08900.08900.0890-
Jun 28, 20240.08900.08900.08900.08900.0890-
Jun 27, 20240.08900.08900.08900.08900.0890-
Jun 26, 20240.08900.08900.08900.08900.089014,618
Jun 25, 20240.08900.09000.08900.09000.090011,000
Jun 24, 20240.09100.09100.08900.08900.089035,778
Jun 21, 20240.09100.09100.09100.09100.0910-
Jun 20, 20240.09100.09100.09100.09100.0910-
Jun 19, 20240.09100.09100.09100.09100.0910-
Jun 18, 20240.09100.09100.09100.09100.09105,000
Jun 17, 20240.09100.09100.09100.09100.09104,000
Jun 14, 20240.10000.10000.10000.10000.10001,461
Jun 13, 20240.10000.10000.10000.10000.10001
Jun 12, 20240.10000.10000.10000.10000.1000797
Jun 11, 20240.10000.10000.10000.10000.10002,092
Jun 7, 20240.11000.11000.10500.10500.105027,518
Jun 6, 20240.11000.11000.11000.11000.1100-
Jun 5, 20240.11000.11000.11000.11000.11008,718
Jun 4, 20240.11000.11000.11000.11000.1100-
Jun 3, 20240.11000.11000.11000.11000.1100-
May 31, 20240.11000.11000.11000.11000.110016,282
May 30, 20240.12000.12000.12000.12000.12004,244
May 29, 20240.12000.13000.12000.12500.12502,002
May 28, 20240.13000.13000.13000.13000.1300-
May 27, 20240.13000.13000.13000.13000.13001,251
May 24, 20240.13000.13000.13000.13000.1300-
May 23, 20240.13000.13000.13000.13000.1300-
May 22, 20240.13000.13000.13000.13000.1300-
May 21, 20240.13000.13000.13000.13000.13004,519
May 20, 20240.13500.14000.13500.14000.14005,038
May 17, 20240.14000.14000.14000.14000.14001
May 16, 20240.15500.15500.11000.15000.150019,644
May 15, 20240.17000.17000.17000.17000.1700-
May 14, 20240.17000.17000.17000.17000.1700-
May 13, 20240.17500.18000.17000.17000.17008,259
May 10, 20240.13000.16000.13000.16000.160023,366
May 9, 20240.12500.13000.12500.13000.130015,128
May 8, 20240.13000.13500.13000.13000.130034,747
May 7, 20240.10000.12000.09900.12000.1200127,585
May 6, 20240.09500.09500.09500.09500.095019,500
May 3, 20240.09000.09500.08900.09300.093063,478
May 2, 20240.08900.08900.08900.08900.0890-
May 1, 20240.08600.09400.08600.08900.08908,129
Apr 30, 20240.09000.09000.09000.09000.0900-
Apr 29, 20240.08000.09300.08000.09000.090020,493
Apr 26, 20240.07800.07800.07800.07800.0780-
Apr 24, 20240.07800.07800.07800.07800.07802,038
Apr 23, 20240.09500.09500.09500.09500.0950-
Apr 22, 20240.09500.09500.09500.09500.09506,408
Apr 19, 20240.09500.09500.09500.09500.0950-
Apr 18, 20240.09500.09500.09500.09500.095017
Apr 17, 20240.09000.09500.09000.09500.09505,516

Related Tickers

SOC.AX SOCO Corporation Ltd
0.0650
+6.56%
 
REM.AX RemSense Technologies Limited
0.0560
0.00%
 
CCG.AX Comms Group Limited
0.0600
+5.26%
 
ASV.AX Asset Vision Co Limited
0.0340
0.00%
 
CCR.AX Credit Clear Limited
0.2200
-4.35%
 
IFG.AX InFocus Group Holdings Limited
0.0060
0.00%
 
ATV.AX ActivePort Group Ltd
0.0120
0.00%
 
ATA.AX Atturra Limited
0.7700
-1.28%
 
KYP.AX Kinatico Ltd
0.1750
+2.94%
 
CT1.AX Constellation Technologies Limited
0.0020
0.00%