ASX - Delayed Quote AUD

Cyclopharm Limited (CYC.AX)

1.1500
-0.1100
(-8.73%)
As of 2:08:51 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 21, 20251.26001.26001.15001.15001.150036,632
May 20, 20251.18001.26001.17001.26001.260036,136
May 19, 20251.19001.19501.16001.18001.180042,897
May 16, 20251.19001.23001.19001.19501.195043,839
May 15, 20251.17501.23001.15001.19501.195047,830
May 14, 20251.25001.25001.15001.15501.155066,228
May 13, 20251.30001.33001.20001.24001.240047,768
May 12, 20251.34001.34001.21501.22001.2200156,169
May 9, 20251.44001.47501.33001.35001.3500112,465
May 8, 20251.28001.46001.28001.46001.4600105,996
May 7, 20251.19001.36001.19001.27001.270091,805
May 6, 20251.18001.20001.16501.20001.200089,287
May 5, 20251.22001.22001.16001.22001.22004,082
May 2, 20251.16501.23001.16501.20001.200011,684
May 1, 20251.15001.20001.15001.16501.165022,691
Apr 30, 20251.14001.17001.14001.17001.17002,751
Apr 29, 20251.16001.16001.13001.14001.14006,298
Apr 28, 20251.14001.16001.13001.13001.130011,250
Apr 24, 20251.07501.15001.06001.14001.1400177,580
Apr 23, 20251.03501.09501.03501.09501.0950126,065
Apr 22, 20251.07001.07001.03001.03001.030065,626
Apr 17, 20251.10001.10001.03001.07001.070093,293
Apr 16, 20251.10001.10001.06501.06501.065018,781
Apr 15, 20251.11001.11001.09251.10001.100018,541
Apr 14, 20251.16001.16001.05501.13001.130075,047
Apr 11, 20251.15001.15001.09001.10501.105026,581
Apr 10, 20251.19001.19001.10501.12001.120083,156
Apr 9, 20251.19001.19001.09001.13001.130085,087
Apr 8, 20251.10501.18001.08251.18001.1800117,427
Apr 7, 20251.18001.18001.02501.11501.1150176,143
Apr 4, 20251.24001.24001.17001.18001.180037,704
Apr 3, 20251.25501.26501.21501.24001.240043,847
Apr 2, 20251.29001.29001.19001.27501.275065,552
Apr 1, 20251.16001.30501.13251.29001.2900130,485
Mar 31, 20251.13501.15001.10001.15001.1500144,691
Mar 28, 20251.15501.16001.11001.16001.160093,196
Mar 27, 20251.20001.20001.13001.14501.145054,637
Mar 26, 20251.21001.23001.16001.20001.200067,809
Mar 25, 20251.24001.24501.11751.20501.2050116,128
Mar 24, 20251.38001.38001.18501.23001.2300388,443
Mar 21, 20251.42501.43001.35001.38001.380045,911
Mar 20, 20251.47001.47001.42001.45001.450023,355
Mar 19, 20251.46001.47001.41501.45501.455024,742
Mar 18, 20251.43001.45001.40001.42501.425050,085
Mar 17, 20251.49001.49001.40501.43001.430081,982
Mar 14, 20251.52501.55001.46001.46001.4600120,029
Mar 13, 20251.36501.44001.30001.43001.43001,047,578
Mar 12, 20251.35001.35001.30501.30501.305061,347
Mar 11, 20251.40001.40001.31001.36001.360054,198
Mar 10, 20251.41001.42501.38001.40001.400054,390
Mar 7, 20251.51501.51501.38001.40001.400084,229
Mar 6, 20251.40001.47001.40001.47001.470061,158
Mar 5, 20251.31501.40001.31001.40001.4000100,850
Mar 4, 20251.34001.35001.30501.34001.340093,164
Mar 3, 20251.42001.42001.37501.37501.3750274,157
Feb 28, 20251.49001.50001.42001.42501.425071,177
Feb 27, 20251.48501.55501.48001.51001.5100136,544
Feb 26, 20251.53001.53001.43001.46001.4600302,891
Feb 25, 20251.92001.92001.50001.52001.5200805,111
Feb 24, 20251.93001.93001.88001.90001.900043,257
Feb 21, 20251.96001.99001.93001.99001.990020,170
Feb 20, 20251.96001.96001.88501.93001.930092,723
Feb 19, 20251.90001.98501.90001.94501.9450115,892
Feb 18, 20251.94002.02001.90001.93001.930058,207
Feb 17, 20251.88001.97501.85001.87001.8700105,862
Feb 14, 20251.97502.00001.89001.90001.9000183,074
Feb 13, 20252.16002.16001.96001.97501.9750104,248
Feb 12, 20252.15002.15002.05002.07002.070094,828
Feb 11, 20252.25002.25002.00002.15002.1500324,429
Feb 10, 20252.24002.34002.23002.23002.2300130,430
Feb 7, 20252.30002.30002.24002.24002.240033,995
Feb 6, 20252.30002.33002.26002.30002.300043,286
Feb 5, 20252.43002.44002.29002.31002.3100104,658
Feb 4, 20252.30002.42002.27002.42002.420097,660
Feb 3, 20252.27002.33002.24002.25002.250097,188
Jan 31, 20252.25002.37002.22002.22002.220095,877
Jan 30, 20252.40002.40002.22002.22002.2200104,280
Jan 29, 20252.44002.44002.33002.40002.4000169,076
Jan 28, 20252.46002.47002.31002.39002.3900288,614
Jan 24, 20252.35002.40002.31002.36002.3600276,747
Jan 23, 20252.30002.50002.24002.27002.2700939,641
Jan 22, 20252.15002.15002.03002.03002.0300130,947
Jan 21, 20252.13002.17002.10002.12002.1200120,402
Jan 20, 20252.15002.17002.10002.13002.1300620,368
Jan 17, 20252.10002.15001.98002.15002.150055,731
Jan 16, 20252.05002.06001.95002.05002.050058,702
Jan 15, 20252.09002.12002.00002.00002.0000128,653
Jan 14, 20252.17002.32002.04002.05002.0500395,137
Jan 13, 20251.97002.10001.96002.09002.0900108,589
Jan 10, 20251.90502.01001.90001.99501.995092,671
Jan 9, 20251.95001.95001.89001.89001.890020,153
Jan 8, 20252.04002.07001.88001.92501.9250191,929
Jan 7, 20252.01002.01001.90001.98001.9800128,804
Jan 6, 20251.65002.23001.65002.00002.0000341,371
Jan 3, 20251.59001.66001.59001.60001.600032,825
Jan 2, 20251.63001.63501.58501.58501.585027,330
Dec 31, 20241.59251.59251.56001.58501.58501,226
Dec 30, 20241.55001.56001.52001.56001.56001,931
Dec 27, 20241.53501.53501.53501.53501.53501,728
Dec 24, 20241.55001.55001.51001.51001.51002,641
Dec 23, 20241.51001.51001.51001.51001.5100-
Dec 20, 20241.55001.55001.51001.51001.51005,000
Dec 19, 20241.51501.51501.51501.51501.51502,602
Dec 18, 20241.60001.60001.60001.60001.6000258
Dec 17, 20241.58001.58001.58001.58001.5800300
Dec 16, 20241.62751.62751.59001.62001.62004,383
Dec 13, 20241.64501.64501.64501.64501.6450-
Dec 12, 20241.61501.64501.61001.64501.64501,532
Dec 11, 20241.59001.59001.59001.59001.5900-
Dec 10, 20241.66501.66501.51001.59001.590010,987
Dec 9, 20241.65001.67001.64001.67001.670039,830
Dec 6, 20241.68001.68001.60001.61001.610026,783
Dec 5, 20241.67001.67001.64501.65001.650029,494
Dec 4, 20241.68001.70001.67001.69001.690029,413
Dec 3, 20241.68001.68001.65001.67501.675039,382
Dec 2, 20241.68001.69501.65001.65001.650031,927
Nov 29, 20241.58501.68001.58501.68001.6800103,282
Nov 28, 20241.54001.64001.53501.57001.570055,897
Nov 27, 20241.49001.49501.42501.46001.460013,854
Nov 26, 20241.36001.36001.35001.35001.35002,223
Nov 25, 20241.38001.40001.36001.36001.360042,693
Nov 22, 20241.36001.38001.36001.38001.380015,649
Nov 21, 20241.38001.38001.37001.37001.370023,646
Nov 20, 20241.38001.38001.37501.37501.375021,816
Nov 19, 20241.38001.40001.37501.37501.375017,742
Nov 18, 20241.38001.38001.35501.37001.37004,047
Nov 15, 20241.38001.38001.37001.35501.355045,174
Nov 14, 20241.39001.40001.38001.38001.38003,810
Nov 13, 20241.38001.38751.33001.35001.350029,286
Nov 12, 20241.35001.35001.34251.35001.350036,854
Nov 11, 20241.41001.45001.37001.37001.370021,128
Nov 8, 20241.44001.44001.41001.41001.410037,599
Nov 7, 20241.41001.45001.41001.45001.45006,395
Nov 6, 20241.41001.41001.41001.41001.4100-
Nov 5, 20241.40001.41001.40001.41001.41005,171
Nov 4, 20241.47001.48001.40001.40001.4000894,989
Nov 1, 20241.41001.46001.41001.46001.460011,684
Oct 31, 20241.50001.50501.40501.40501.405059,161
Oct 30, 20241.51001.52001.47001.50501.505033,905
Oct 29, 20241.55001.55001.51001.51001.51008,217
Oct 28, 20241.54001.54001.52501.52501.5250501,037
Oct 25, 20241.55001.55001.51501.51501.51503,555
Oct 24, 20241.56501.56501.55001.55001.55003,962
Oct 23, 20241.60001.63001.56001.60001.600018,690
Oct 22, 20241.60001.60001.57501.57501.57505,485
Oct 21, 20241.59501.60001.57501.59001.590012,217
Oct 18, 20241.56501.57001.56501.57001.57005,938
Oct 17, 20241.60001.70001.55501.56501.565030,172
Oct 16, 20241.62501.67001.55501.60001.600058,672
Oct 15, 20241.57001.57001.54001.57001.570017,221
Oct 14, 20241.72001.72001.56501.57001.570018,665
Oct 11, 20241.72001.72001.71001.71001.71001,590
Oct 10, 20241.72001.72001.70001.70001.700024,804
Oct 9, 20241.74501.75001.70001.70001.700021,835
Oct 8, 20241.70001.74501.70001.74501.74506,916
Oct 7, 20241.75001.75001.68001.70001.700066,190
Oct 4, 20241.64501.75001.64001.75001.750042,978
Oct 3, 20241.59501.85001.55001.64001.6400115,628
Oct 2, 20241.52501.52501.52501.52501.5250295
Oct 1, 20241.52001.52001.52001.52001.5200-
Sep 30, 20241.50001.56001.50001.52001.520058,006
Sep 27, 20241.40501.47001.40001.47001.470023,254
Sep 26, 20241.43501.43501.40001.40001.40001,093
Sep 25, 20241.42501.42501.42501.42501.4250359
Sep 24, 20241.43501.43501.39001.39001.390029,673
Sep 23, 20241.44001.44001.43501.44001.44002,564
Sep 20, 20241.45001.45001.43501.44001.44007,665
Sep 19, 20241.48001.50001.48001.50001.50001,729
Sep 18, 20241.46501.46501.46501.46501.4650-
Sep 17, 20241.43501.46501.43501.46501.4650632
Sep 16, 20241.50001.50001.44501.44501.445050,135
Sep 13, 20241.48501.50001.48501.50001.500043,868
Sep 12, 20241.50001.50001.50001.50001.500072,315
Sep 11, 20241.48501.50501.45001.50001.500040,767
Sep 10, 20241.54001.54001.54001.54001.5400650
Sep 9, 20241.51001.51251.50501.50501.5050369
Sep 6, 20241.41001.50001.41001.50001.500015,601
Sep 5, 20241.40001.40001.39501.40001.400063,770
Sep 4, 20241.39501.43001.39501.40001.400015,581
Sep 3, 20241.42001.45001.38001.38001.380016,656
Sep 2, 20241.37001.38501.36501.38001.380024,943
Aug 30, 20241.38001.38001.35001.35001.35003,141
Aug 29, 20241.36001.38001.35001.38001.380017,227
Aug 28, 20241.36001.38501.35501.37001.370024,278
Aug 27, 20241.40001.45001.37501.38001.380047,311
Aug 26, 20241.40001.41501.40001.41501.415024,705
Aug 23, 20241.40001.40501.40001.40501.4050106,080
Aug 22, 20241.40001.40001.40001.40001.400016,709
Aug 21, 20241.41501.41501.39501.40001.4000112,189
Aug 20, 20241.40001.44001.40001.41501.41508,660
Aug 19, 20241.41501.41501.40001.40001.400041,320
Aug 16, 20241.42001.42251.41001.41501.41509,894
Aug 15, 20241.41001.42001.41001.41001.41001,462
Aug 14, 20241.42001.43001.40001.42501.425019,563
Aug 13, 20241.41501.41501.41501.41501.4150-
Aug 12, 20241.40001.41501.38751.41501.415028,220
Aug 9, 20241.40001.43001.39001.41001.4100106,533
Aug 8, 20241.42001.42001.37501.40001.400025,572
Aug 7, 20241.41001.42001.36751.40001.400060,162
Aug 6, 20241.40001.40001.35001.40001.40008,988
Aug 5, 20241.47001.47001.41001.43001.43001,028,319
Aug 2, 20241.50501.50501.45001.47001.470033,450
Aug 1, 20241.57001.57001.57001.57001.5700-
Jul 31, 20241.55001.57001.55001.57001.570011,391
Jul 30, 20241.55001.55001.55001.55001.5500-
Jul 29, 20241.60001.63001.50001.55001.550016,397
Jul 26, 20241.55001.60001.55001.60001.6000615
Jul 25, 20241.55001.55001.55001.55001.5500539
Jul 24, 20241.60001.60001.55001.55001.55008,366
Jul 23, 20241.63501.64001.60001.60001.600010,206
Jul 22, 20241.63501.63501.63501.63501.63503,279
Jul 19, 20241.71001.71001.63001.67501.675035,293
Jul 18, 20241.68501.71001.67501.71001.710018,694
Jul 17, 20241.69001.71001.69001.71001.710026,429
Jul 16, 20241.67751.68001.67501.68001.68005,256
Jul 15, 20241.67001.67001.66001.66001.660027,306
Jul 12, 20241.70001.71001.66001.69001.690072,699
Jul 11, 20241.67001.70001.66001.70001.7000191,795
Jul 10, 20241.65001.70001.65001.69501.695095,624
Jul 9, 20241.74501.74501.67001.67501.675023,698
Jul 8, 20241.74001.74001.66001.68001.680031,708
Jul 5, 20241.66001.71001.65001.71001.710021,909
Jul 4, 20241.61001.68001.61001.66001.660045,254
Jul 3, 20241.64001.64501.59501.60001.600019,071
Jul 2, 20241.60001.64501.58501.64501.645076,076
Jul 1, 20241.63001.63001.55001.58001.580042,669
Jun 28, 20241.73501.75501.61001.69001.690071,246
Jun 27, 20241.79001.79001.72501.76001.760021,453
Jun 26, 20241.62001.79001.62001.79001.790016,136
Jun 25, 20241.60001.65001.59001.61501.6150159,456
Jun 24, 20241.50001.65001.50001.59501.5950136,685
Jun 21, 20241.50001.51001.50001.50001.500031,367
Jun 20, 20241.51501.52001.50501.51501.515016,210
Jun 19, 20241.53001.58001.50001.50001.500052,600
Jun 18, 20241.53001.53001.50501.53001.530019,030
Jun 17, 20241.53001.53501.50001.53001.53006,824
Jun 14, 20241.55001.55001.51001.54001.540032,029
Jun 13, 20241.54001.55001.51001.55001.550015,943
Jun 12, 20241.57001.57001.55751.57001.57002,743
Jun 11, 20241.60001.60001.55001.58501.58507,430
Jun 7, 20241.61001.63001.58001.59501.595084,930
Jun 6, 20241.68001.68001.52001.56001.560085,032
Jun 5, 20241.48001.69501.45751.69501.6950599,272
Jun 4, 20241.42001.45001.40001.40001.400044,228
Jun 3, 20241.41001.47001.41001.42001.420028,631
May 31, 20241.39751.48001.39751.43501.4350203,691
May 30, 20241.40001.40001.36001.38001.3800103,669
May 29, 20241.42501.42501.40001.40001.4000275,153
May 28, 20241.40001.41501.40001.40001.40009,697
May 27, 20241.41001.42501.38001.39001.3900155,034
May 24, 20241.65001.65001.65001.65001.6500-
May 23, 20241.65001.65001.65001.65001.6500214
May 22, 20241.60001.65001.59001.65001.650033,707
May 21, 20241.55501.56501.55501.56001.56005,815