Australia markets closed

Cann Group Limited (CAN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2950+0.0100 (+3.51%)
At close: 04:10PM AEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.29000.29500.28000.29500.2950373,889
11 Aug 20220.29000.29500.28500.28500.2850269,027
10 Aug 20220.29000.29500.28500.28500.2850426,871
09 Aug 20220.29500.30000.29000.29000.2900339,669
08 Aug 20220.29000.29500.28500.28500.285071,577
05 Aug 20220.29000.29500.28500.28500.2850198,272
04 Aug 20220.30000.30500.28500.28500.2850317,043
03 Aug 20220.29500.29500.28500.29000.2900283,170
02 Aug 20220.30000.30000.29000.29000.2900170,145
01 Aug 20220.31000.31000.29500.30000.3000202,637
29 July 20220.31000.31000.30000.31000.3100232,709
28 July 20220.31000.32000.30000.30500.3050654,954
27 July 20220.31000.31000.30000.30500.3050309,716
26 July 20220.31000.32000.30500.31000.3100121,905
25 July 20220.32000.32000.31000.31000.3100222,960
22 July 20220.32000.32000.31000.31000.3100316,767
21 July 20220.32000.32000.31000.31000.3100171,459
20 July 20220.31500.32500.31000.31500.3150265,818
19 July 20220.30500.31500.30500.31500.3150127,873
18 July 20220.31000.31750.30500.30500.3050238,518
15 July 20220.31000.31500.30500.30500.3050108,135
14 July 20220.30000.30500.30000.30000.3000183,185
13 July 20220.28500.29000.28000.29000.290069,013
12 July 20220.29500.30000.28000.29000.2900355,978
11 July 20220.30500.31000.29500.29500.2950477,849
08 July 20220.31000.31000.30000.30000.3000363,034
07 July 20220.33000.33500.31500.32000.3200160,374
06 July 20220.33000.33500.32000.32000.3200122,659
05 July 20220.33500.34000.31500.33000.3300408,388
04 July 20220.33000.34500.31000.31500.31501,017,163
01 July 20220.29500.33500.28500.32000.32001,508,772
30 June 20220.25000.29500.25000.27500.27502,366,181
29 June 20220.24000.24250.23000.23000.23001,002,849
28 June 20220.24000.24500.24000.24000.2400417,896
27 June 20220.25000.25000.24000.24000.2400475,632
24 June 20220.24500.26000.24500.25000.2500431,426
23 June 20220.25000.26000.24000.24000.2400431,842
22 June 20220.25000.26500.24500.25000.2500670,652
21 June 20220.24000.25500.24000.24500.2450709,958
20 June 20220.27000.27500.24500.24500.24501,197,699
17 June 20220.27500.27500.27000.27000.2700196,157
16 June 20220.27000.28000.27000.28000.2800479,757
15 June 20220.27500.28000.27000.27500.2750200,109
14 June 20220.28000.28500.27000.27500.27501,219,457
10 June 20220.30000.30000.28500.29500.2950887,777
09 June 20220.30500.31000.30000.30000.3000228,032
08 June 20220.31500.31500.30500.31000.3100124,108
07 June 20220.32500.32500.31000.31500.315066,904
06 June 20220.33000.33000.31000.32500.3250308,967
03 June 20220.32000.33000.31000.33000.3300394,254
02 June 20220.32000.32500.30500.31000.3100319,150
01 June 20220.32000.32500.31000.32000.3200261,097
31 May 20220.31000.32000.30500.32000.3200196,536
30 May 20220.31000.31500.30000.30500.3050355,360
27 May 20220.31000.32000.30000.30000.3000571,359
26 May 20220.31500.32000.30000.31000.3100201,212
25 May 20220.33000.33000.31000.31500.3150353,316
24 May 20220.32500.33000.31500.33000.3300214,985
23 May 20220.33000.33000.31500.32500.3250334,316
20 May 20220.32000.33000.32000.32000.3200330,602
19 May 20220.33000.33000.31500.31500.3150302,848
18 May 20220.34000.34000.32500.33500.3350244,419
17 May 20220.33500.33500.31500.33000.3300291,478
16 May 20220.33000.34000.31500.33000.3300604,626
13 May 20220.30500.32500.30250.32500.3250152,990
12 May 20220.30500.32000.30000.30500.3050773,001
11 May 20220.30500.31000.30000.30500.3050368,716
10 May 20220.30000.30500.29000.30000.30001,098,639
09 May 20220.32000.33000.29500.30000.30001,842,917
06 May 20220.34000.34000.31500.33000.3300754,105
05 May 20220.36000.36500.33500.34000.3400951,468
04 May 20220.36000.37000.35000.35000.3500581,157
03 May 20220.37500.38000.36000.36000.3600388,860
02 May 20220.38500.38500.37000.37000.3700604,595
29 Apr 20220.38000.39500.38000.39500.3950276,779
28 Apr 20220.38500.39500.38000.38000.3800546,104
27 Apr 20220.38000.39000.37000.37500.37501,173,499
26 Apr 20220.40500.41000.37500.38500.38502,050,421
22 Apr 20220.40500.41500.40000.41000.4100770,059
21 Apr 20220.40500.41500.40500.41000.4100511,883
20 Apr 20220.40000.41500.40000.40500.4050763,410
19 Apr 20220.41500.43500.39000.39500.39503,427,230
14 Apr 20220.36500.41250.36500.41000.41003,318,724
13 Apr 20220.38000.38000.35000.35500.35501,414,234
12 Apr 20220.42500.43000.35500.38000.38003,126,102
11 Apr 20220.36500.40500.36500.40500.40505,647,601
08 Apr 20220.30000.36000.29500.35000.35004,901,447
07 Apr 20220.29500.30000.29000.29500.29502,904,119
06 Apr 20220.29000.29500.28000.28500.28501,710,243
05 Apr 20220.28500.29000.28000.28000.2800504,285
04 Apr 20220.28000.28500.27500.28000.28001,166,978
01 Apr 20220.27000.29000.27000.27500.27502,938,858
31 Mar 20220.25500.26500.25500.25500.2550566,619
30 Mar 20220.27000.27000.25500.25500.2550424,721
29 Mar 20220.25500.26500.25000.26000.2600987,121
28 Mar 20220.26000.26000.25000.25000.2500705,203
25 Mar 20220.25500.26000.25250.25500.2550449,178
24 Mar 20220.25000.25500.24500.24500.2450612,458
23 Mar 20220.25500.27000.25000.25000.2500910,454
22 Mar 20220.26000.26000.25500.25500.2550615,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...