Australia markets closed

Cann Group Limited (CAN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.23500.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20220.23000.23500.23000.23500.2350628,512
29 Nov 20220.23500.24000.23000.23500.2350265,572
28 Nov 20220.24000.24000.23000.23000.2300200,136
25 Nov 20220.23500.24000.23000.24000.2400272,671
24 Nov 20220.24000.24000.23000.23000.2300483,548
23 Nov 20220.23000.23500.23000.23500.2350354,624
22 Nov 20220.24000.24000.23000.23500.2350264,349
21 Nov 20220.23500.24000.23500.23500.2350316,958
18 Nov 20220.23000.23500.23000.23000.2300102,447
17 Nov 20220.23500.24000.23000.23000.230044,210
16 Nov 20220.23500.24000.23000.23000.2300419,197
15 Nov 20220.23500.23500.23000.23000.2300328,977
14 Nov 20220.23500.24000.23000.23500.2350449,192
11 Nov 20220.23500.24000.23000.23000.2300182,891
10 Nov 20220.24000.24000.23000.23000.2300104,595
09 Nov 20220.24000.24000.23000.23500.2350167,676
08 Nov 20220.23500.24000.23500.24000.2400160,329
07 Nov 20220.24000.25000.23500.23500.2350715,489
04 Nov 20220.23500.24000.23250.24000.240066,729
03 Nov 20220.23500.23500.23000.23250.2325258,197
02 Nov 20220.23500.23500.23000.23000.2300150,669
01 Nov 20220.23500.23500.23000.23000.2300258,451
31 Oct 20220.23500.23500.23000.23000.2300211,558
28 Oct 20220.23000.24000.23000.23500.2350611,767
27 Oct 20220.24500.24500.23000.23000.2300508,468
26 Oct 20220.23000.24000.23000.23000.2300608,329
25 Oct 20220.25000.25000.22500.23000.23002,587,427
24 Oct 20220.27000.28500.27000.27000.2700162,230
21 Oct 20220.28000.28500.27000.27000.27001,348,410
20 Oct 20220.27000.28000.27000.27000.2700112,958
19 Oct 20220.28000.28000.26500.27000.2700129,356
18 Oct 20220.26500.28500.26500.28000.2800180,267
17 Oct 20220.27000.27000.26500.26500.2650125,409
14 Oct 20220.27000.27000.26500.27000.270082,093
13 Oct 20220.27500.27500.26000.26000.2600324,845
12 Oct 20220.27000.27500.26750.27000.270084,595
11 Oct 20220.27000.27500.26500.26500.2650102,775
10 Oct 20220.28500.29000.26000.26500.2650988,678
07 Oct 20220.28000.30000.28000.29500.29501,333,404
06 Oct 20220.26500.26500.26000.26000.2600145,743
05 Oct 20220.26500.27000.26500.26500.2650148,546
04 Oct 20220.26000.27500.26000.26500.2650278,953
03 Oct 20220.26500.27500.26000.26000.2600201,377
30 Sept 20220.26000.26000.25000.25500.2550461,203
29 Sept 20220.26000.26000.25000.25000.250087,335
28 Sept 20220.27000.27500.25000.25500.2550261,712
27 Sept 20220.26500.27000.26000.27000.2700181,572
26 Sept 20220.27000.27250.26000.26000.2600137,742
23 Sept 20220.26500.27000.26000.27000.2700181,809
21 Sept 20220.26500.26500.26000.26000.260073,799
20 Sept 20220.26000.28000.26000.26000.2600364,899
19 Sept 20220.27000.27500.25500.27000.2700739,808
16 Sept 20220.27500.27500.26500.27000.270056,094
15 Sept 20220.27500.28000.26500.26500.2650377,209
14 Sept 20220.27000.27500.27000.27500.2750202,414
13 Sept 20220.28000.28500.27500.27500.2750116,738
12 Sept 20220.28000.28000.27500.27500.2750187,954
09 Sept 20220.28000.28500.27500.27500.275043,273
08 Sept 20220.28500.28500.27500.27500.275094,382
07 Sept 20220.28500.28500.27500.27500.2750214,648
06 Sept 20220.28000.28500.27500.28500.2850138,186
05 Sept 20220.27000.28000.27000.28000.2800199,141
02 Sept 20220.27500.28000.27000.27000.270078,649
01 Sept 20220.28000.28500.27000.27500.2750276,186
31 Aug 20220.29000.29500.27500.28500.2850299,935
30 Aug 20220.26500.30000.26250.29500.2950476,769
29 Aug 20220.27500.27500.26500.26500.2650222,810
26 Aug 20220.27000.27000.26500.27000.2700219,813
25 Aug 20220.27500.28000.26500.27000.2700480,506
24 Aug 20220.28500.28500.27000.27000.2700183,665
23 Aug 20220.28000.28000.27000.27500.2750444,420
22 Aug 20220.29000.29000.28000.28000.2800168,538
19 Aug 20220.28000.29000.28000.28500.285099,915
18 Aug 20220.28500.29000.28000.28000.2800165,130
17 Aug 20220.29000.29500.28000.28500.2850299,590
16 Aug 20220.28500.29000.28500.28500.285072,485
15 Aug 20220.29500.29500.28500.28500.2850217,436
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...