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

ASX - Delayed Quote AUD

Cynata Therapeutics Limited (CYP.AX)

Compare
0.1900
-0.0050
(-2.56%)
At close: 4:10:17 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.18500.19000.18500.19000.1900151,582
Apr 10, 20250.19000.20000.18500.19500.1950169,743
Apr 9, 20250.17000.19000.17000.19000.1900202,854
Apr 8, 20250.16500.19000.16500.18000.1800190,885
Apr 7, 20250.15500.15500.14000.15000.1500917,801
Apr 4, 20250.17500.17500.16500.16500.1650285,456
Apr 3, 20250.19000.19000.18000.18000.1800222,957
Apr 2, 20250.20000.20000.18500.19000.1900206,548
Apr 1, 20250.18500.20500.18500.20500.2050219,880
Mar 31, 20250.19000.19000.17500.18500.1850578,290
Mar 28, 20250.19000.19000.19000.19000.1900299,546
Mar 27, 20250.20500.20500.19000.19250.1925110,599
Mar 26, 20250.19500.19500.19000.19500.1950102,684
Mar 25, 20250.20500.20500.19500.20000.2000255,865
Mar 24, 20250.20500.20500.19500.20000.2000379,826
Mar 21, 20250.20500.21500.20000.20500.205084,526
Mar 20, 20250.21000.21000.20500.20500.2050173,877
Mar 19, 20250.21000.21000.21000.21000.2100128,615
Mar 18, 20250.21500.22000.21000.21000.2100196,553
Mar 17, 20250.22000.22000.21250.21250.2125228,667
Mar 14, 20250.22000.22500.22000.22000.2200215,526
Mar 13, 20250.22000.22000.22000.22000.220090,413
Mar 12, 20250.21000.22000.21000.22000.2200138,466
Mar 11, 20250.22500.22500.20500.21000.2100243,092
Mar 10, 20250.23000.23000.22500.22500.2250211,697
Mar 7, 20250.24000.24000.23000.23500.2350213,063
Mar 6, 20250.23750.23750.23500.23500.235017,131
Mar 5, 20250.25000.25000.23500.23500.2350165,418
Mar 4, 20250.24500.25000.24000.25000.2500330,493
Mar 3, 20250.24250.25000.24250.25000.2500144,342
Feb 28, 20250.25000.25000.24000.24000.2400512,409
Feb 27, 20250.24000.26500.24000.26000.2600647,195
Feb 26, 20250.23500.24000.23000.23000.2300135,774
Feb 25, 20250.23500.23500.22500.23000.2300214,732
Feb 24, 20250.24500.24500.23500.24000.240042,753
Feb 21, 20250.24000.24500.24000.24500.245042,208
Feb 20, 20250.24000.24000.24000.24000.2400121,153
Feb 19, 20250.24500.25000.24000.24000.2400184,787
Feb 18, 20250.25000.25000.24000.24000.2400193,783
Feb 17, 20250.26000.26000.24500.24500.2450281,139
Feb 14, 20250.25000.26000.25000.25000.2500435,901
Feb 13, 20250.26000.26000.25500.25500.2550279,948
Feb 12, 20250.26000.26250.25500.26250.2625160,267
Feb 11, 20250.26000.26500.26000.26000.2600286,392
Feb 10, 20250.26000.26000.24000.26000.2600891,924
Feb 7, 20250.27000.27000.26000.26000.26001,020,726
Feb 6, 20250.24500.26500.24500.26500.2650795,966
Feb 5, 20250.24000.24500.23500.24500.2450547,405
Feb 4, 20250.23000.23500.23000.23500.2350357,776
Feb 3, 20250.23000.23000.22750.22750.2275247,171
Jan 31, 20250.21500.23000.21250.23000.2300333,418
Jan 30, 20250.21500.22000.21000.21500.215039,032
Jan 29, 20250.21500.21500.21500.21500.2150-
Jan 28, 20250.22000.22000.21500.21500.215062,851
Jan 24, 20250.20500.21500.20500.21500.2150632,130
Jan 23, 20250.22000.22000.20500.20500.2050340,544
Jan 22, 20250.22000.22000.21000.21500.2150157,906
Jan 21, 20250.20500.23500.20500.21500.2150316,613
Jan 20, 20250.20500.21000.20500.20500.2050121,756
Jan 17, 20250.22000.22000.21000.21000.2100215,251
Jan 16, 20250.22000.22000.22000.22000.22006,432
Jan 15, 20250.22500.23000.21500.22000.2200299,539
Jan 14, 20250.23000.23000.22500.22500.2250211,540
Jan 13, 20250.22000.22500.22000.22500.2250174,455
Jan 10, 20250.23000.23000.23000.23000.23004,359
Jan 9, 20250.23500.23500.23000.23000.230063,413
Jan 8, 20250.23500.24000.23500.24000.2400104,075
Jan 7, 20250.23000.24000.23000.24000.2400136,498
Jan 6, 20250.23500.24000.23000.23000.2300104,016
Jan 3, 20250.23750.24000.23000.23250.2325126,348
Jan 2, 20250.25000.25500.23000.24000.2400374,651
Dec 31, 20240.23000.25500.23000.24000.2400353,550
Dec 30, 20240.21500.22500.21000.22000.2200535,130
Dec 27, 20240.21000.21000.21000.21000.210036,112
Dec 24, 20240.21500.21500.21000.21000.2100131,356
Dec 23, 20240.21000.21500.20000.21500.2150934,107
Dec 20, 20240.20000.21000.19500.20000.2000292,193
Dec 19, 20240.17500.21000.17500.19500.19502,125,786
Dec 18, 20240.18000.18000.17500.17500.1750444,963
Dec 17, 20240.18000.18000.17500.18000.1800654,985
Dec 16, 20240.18500.18500.17000.18500.1850655,947
Dec 13, 20240.19000.19000.18000.18000.18001,301,834
Dec 12, 20240.21000.21000.20000.20000.2000386,139
Dec 11, 20240.21500.21500.21000.21000.2100123,160
Dec 10, 20240.21500.22000.21000.21000.2100376,665
Dec 9, 20240.22500.22500.21000.21500.2150443,947
Dec 6, 20240.22500.23000.20000.22500.2250643,908
Dec 5, 20240.21500.21500.21500.21500.2150-
Dec 4, 20240.21500.21500.21500.21500.2150-
Dec 3, 20240.22500.22500.21500.21500.215067,953
Dec 2, 20240.22500.23000.22500.23000.230050,922
Nov 29, 20240.21500.21500.21500.21500.215025,000
Nov 28, 20240.21500.21500.21500.21500.215014,197
Nov 27, 20240.21500.22000.21000.21500.2150170,306
Nov 26, 20240.21500.21500.21500.21500.215010,833
Nov 25, 20240.21500.22000.21500.22000.220024,754
Nov 22, 20240.21500.21500.21500.21500.215033
Nov 21, 20240.21500.22000.21500.21500.215026,500
Nov 20, 20240.22000.22000.21000.21250.2125131,955
Nov 19, 20240.22500.22500.22000.22000.2200146,340
Nov 18, 20240.24500.24500.22500.22500.2250143,180
Nov 15, 20240.23500.25000.23500.24500.245063,985
Nov 14, 20240.23500.23500.23500.23500.23503,999
Nov 13, 20240.22500.24000.22500.24000.2400147,754
Nov 12, 20240.22000.23500.22000.23500.2350299,858
Nov 11, 20240.22500.22500.22000.22000.220071,000
Nov 8, 20240.22000.22500.22000.22000.2200131,999
Nov 7, 20240.22500.22500.22000.22000.220088,223
Nov 6, 20240.22500.22500.22000.22000.220099,909
Nov 5, 20240.23000.23000.22500.22500.2250147,755
Nov 4, 20240.23500.23500.23000.23000.230078,254
Nov 1, 20240.23000.23500.23000.23500.235030,513
Oct 31, 20240.23500.23500.23000.23000.230056,541
Oct 30, 20240.23500.24000.23000.23500.235039,454
Oct 29, 20240.23000.24000.23000.24000.240021,302
Oct 28, 20240.23000.23500.23000.23000.230010,732
Oct 25, 20240.24000.24000.23000.23000.230039,719
Oct 24, 20240.23000.24000.23000.24000.240077,139
Oct 23, 20240.23500.24500.23000.23000.23008,340
Oct 22, 20240.23000.24000.23000.24000.240048,951
Oct 21, 20240.25000.25000.23000.23000.230033,316
Oct 18, 20240.25000.25500.24000.24000.240034,965
Oct 17, 20240.23500.25000.23000.25000.2500117,611
Oct 16, 20240.23000.23000.22500.22500.2250102,336
Oct 15, 20240.24000.24000.22500.23500.2350148,002
Oct 14, 20240.24000.24000.23500.23500.235041,049
Oct 11, 20240.25000.25000.24000.24000.240097,382
Oct 10, 20240.26000.26000.24500.25000.250028,784
Oct 9, 20240.26000.26500.25500.26000.260092,587
Oct 8, 20240.27500.27750.26000.27000.2700168,300
Oct 7, 20240.28000.28000.27000.27000.2700165,201
Oct 4, 20240.27500.28500.26500.27000.2700257,332
Oct 3, 20240.27500.28000.26000.27500.275077,980
Oct 2, 20240.25000.28000.24500.25000.2500408,972
Oct 1, 20240.21500.25000.21500.23500.2350213,782
Sep 30, 20240.21000.22000.20500.21500.215053,851
Sep 27, 20240.21000.21000.21000.21000.21002,016
Sep 26, 20240.22000.22000.21500.21500.215062,000
Sep 25, 20240.21500.21500.20500.20500.205013,247
Sep 24, 20240.22000.22000.21500.21500.215059,009
Sep 23, 20240.23000.23500.21500.21500.215090,327
Sep 20, 20240.19000.21000.19000.21000.2100303,340
Sep 19, 20240.19000.19000.18500.19000.19005,564
Sep 18, 20240.18000.19000.18000.19000.19001,791
Sep 17, 20240.19000.19000.18500.19000.190037,626
Sep 16, 20240.19000.19500.19000.19000.1900277,131
Sep 13, 20240.19500.19500.18500.19000.1900310,048
Sep 12, 20240.18000.19500.18000.19000.190048,885
Sep 11, 20240.19000.19000.18000.18000.180025,250
Sep 10, 20240.19500.19500.19500.19500.1950232
Sep 9, 20240.19500.19500.18500.19500.195075,892
Sep 6, 20240.20500.20500.20000.20000.200042,750
Sep 5, 20240.19000.19000.19000.19000.1900-
Sep 4, 20240.19500.19500.19000.19000.190084,685
Sep 3, 20240.19000.20000.19000.20000.2000101,971
Sep 2, 20240.20500.20500.20500.20500.20502,343
Aug 30, 20240.20000.20000.19500.19500.19508,654
Aug 29, 20240.19500.20000.19000.20000.2000112,430
Aug 28, 20240.19500.19500.19500.19500.1950-
Aug 27, 20240.20500.20500.19500.19500.1950176,109
Aug 26, 20240.21000.21000.20500.20500.205010,760
Aug 23, 20240.21000.21000.20500.21000.210053,686
Aug 22, 20240.21500.21500.21500.21500.21507,000
Aug 21, 20240.20000.22500.20000.21000.210053,504
Aug 20, 20240.20500.21500.20000.20000.200030,661
Aug 19, 20240.20500.21500.20000.20500.2050109,703
Aug 16, 20240.20000.20000.20000.20000.2000131,212
Aug 15, 20240.20500.21500.20000.20000.200065,554
Aug 14, 20240.20500.20500.20500.20500.20502,214
Aug 13, 20240.20500.20500.20500.20500.205012,814
Aug 12, 20240.21500.21500.21000.21000.210083,964
Aug 9, 20240.23000.23000.21000.21000.2100115,608
Aug 8, 20240.21000.23500.20000.21000.2100202,920
Aug 7, 20240.19500.19500.19000.19500.195029,868
Aug 6, 20240.21000.21000.19500.19500.195094,534
Aug 5, 20240.24000.24000.20000.20000.2000278,175
Aug 2, 20240.24500.24500.24500.24500.24506,461
Aug 1, 20240.25000.26000.24500.24500.2450224,397
Jul 31, 20240.25000.26500.24500.25000.2500119,594
Jul 30, 20240.25000.26000.25000.26000.2600116,507
Jul 29, 20240.25500.25500.24500.24500.245094,557
Jul 26, 20240.25500.25500.25500.25500.25501,229
Jul 25, 20240.25000.25000.24500.25000.250050,649
Jul 24, 20240.24500.25500.24500.25000.250021,887
Jul 23, 20240.26000.26000.24500.24500.245037,328
Jul 22, 20240.25500.25500.25500.25500.255036,762
Jul 19, 20240.26000.26500.26000.26000.260086,650
Jul 18, 20240.25500.26000.25500.26000.26007,837
Jul 17, 20240.26000.26000.25500.25500.255038,924
Jul 16, 20240.25000.25000.25000.25000.2500-
Jul 15, 20240.25000.25500.25000.25000.250024,655
Jul 12, 20240.25000.25000.25000.25000.250012,386
Jul 11, 20240.26000.26500.25000.25000.250022,420
Jul 10, 20240.24500.26500.24500.26000.260088,159
Jul 9, 20240.25500.26000.24500.25000.250078,840
Jul 8, 20240.26500.27000.25000.25000.2500223,212
Jul 5, 20240.27000.27000.27000.27000.270013
Jul 4, 20240.28500.28500.26500.26500.2650112,980
Jul 3, 20240.27500.29000.27000.29000.290043,326
Jul 2, 20240.29500.29500.27000.27000.270012,069
Jul 1, 20240.27000.29500.27000.29500.295011,643
Jun 28, 20240.28000.29500.27500.29500.2950106,440
Jun 27, 20240.27000.29000.27000.29000.290029,439
Jun 26, 20240.27500.28000.27500.28000.2800130,848
Jun 25, 20240.26000.28000.26000.28000.2800352,106
Jun 24, 20240.28000.28000.26000.27000.270060,186
Jun 21, 20240.26000.29500.26000.27000.2700420,457
Jun 20, 20240.28000.28000.24000.24000.2400544,646
Jun 19, 20240.30500.30500.28000.28000.280060,373
Jun 18, 20240.26500.31500.26500.30500.3050122,301
Jun 17, 20240.31500.31500.26000.26000.2600314,132
Jun 14, 20240.33000.33000.31000.31000.3100219,486
Jun 13, 20240.33000.34000.32500.33500.335047,136
Jun 12, 20240.33000.33000.32000.33000.330028,073
Jun 11, 20240.30000.33500.30000.33000.3300406,710
Jun 7, 20240.30500.30500.30000.30000.300044,771
Jun 6, 20240.31500.31500.30000.30000.300049,626
Jun 5, 20240.33000.33000.30000.31000.310013,124
Jun 4, 20240.31000.33000.30000.33000.3300116,829
Jun 3, 20240.34000.34000.31000.32000.3200522,586
May 31, 20240.33000.33500.31500.33500.335069,480
May 30, 20240.34500.34500.31000.32000.3200109,777
May 29, 20240.29500.33000.29000.32500.3250419,851
May 28, 20240.29000.30500.29000.29500.2950145,508
May 27, 20240.28500.29000.27500.29000.2900125,748
May 24, 20240.28000.28000.27500.27500.275022,085
May 23, 20240.28500.28500.27000.27000.270058,818
May 22, 20240.27000.27000.26500.27000.2700109,259
May 21, 20240.29000.29000.26000.27500.2750109,630
May 20, 20240.28000.29000.27500.29000.290084,458
May 17, 20240.28000.28000.28000.28000.28005,004
May 16, 20240.27000.28000.26500.28000.280082,988
May 15, 20240.26000.28500.26000.27000.2700217,628
May 14, 20240.24000.25000.24000.24500.2450105,915
May 13, 20240.23000.25000.22500.24000.2400290,118
May 10, 20240.23500.23500.22500.22500.225049,512
May 9, 20240.22000.23500.22000.23500.235090,670
May 8, 20240.22500.23500.22000.23500.235063,245
May 7, 20240.23500.23500.23000.23500.235036,650
May 6, 20240.24000.24000.22000.23500.2350118,739
May 3, 20240.23500.24000.23500.24000.240061,892
May 2, 20240.22500.23500.22500.23500.2350214,841
May 1, 20240.20000.22500.20000.22500.2250448,745
Apr 30, 20240.20000.21000.20000.21000.2100121,419
Apr 29, 20240.20500.21000.20000.21000.210029,200
Apr 26, 20240.20000.21000.20000.21000.210020,743
Apr 24, 20240.19500.21000.19000.21000.2100227,966
Apr 23, 20240.20000.20000.20000.20000.200050,193
Apr 22, 20240.21000.21000.20500.21000.2100120,203
Apr 19, 20240.21000.21500.20500.21000.2100154,215
Apr 18, 20240.20500.21000.20500.21000.210079,012
Apr 17, 20240.21000.21000.20000.20500.205078,547
Apr 16, 20240.20500.21000.20000.21000.2100380,973
Apr 15, 20240.19000.21500.18500.20500.2050366,096
Apr 12, 20240.18500.18500.18500.18500.185017,003
Apr 11, 20240.18500.18500.18500.18500.18504,590

Related Tickers