Australia markets closed

Cronos Australia Limited (CAU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6250+0.0300 (+5.04%)
At close: 04:10PM AEST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20220.60000.63000.57500.62500.6250429,716
26 Sept 20220.63000.63000.58000.59500.5950187,798
23 Sept 20220.58000.64000.58000.63000.6300218,899
21 Sept 20220.57500.64500.56000.60000.6000256,505
20 Sept 20220.54500.57000.54000.56000.5600213,438
19 Sept 20220.56500.56500.53750.54500.5450452,470
16 Sept 20220.63000.63500.59000.59500.5950265,640
16 Sept 20220.01 Dividend
15 Sept 20220.65000.65500.61000.62000.6100200,966
14 Sept 20220.63000.69500.60000.65000.6395381,461
13 Sept 20220.69000.70000.63000.63000.6198616,642
12 Sept 20220.60000.70000.60000.65500.64441,099,015
09 Sept 20220.56000.60000.56000.60000.5903311,307
08 Sept 20220.54000.59500.54000.55500.546079,619
07 Sept 20220.58500.60000.53500.53500.5264714,913
06 Sept 20220.56000.60000.55000.58500.5756833,061
05 Sept 20220.50500.58000.50000.55000.5411910,915
02 Sept 20220.45000.50000.45000.46000.4526412,541
01 Sept 20220.50000.50000.43000.43000.4231294,802
31 Aug 20220.40500.43500.40000.43500.4280492,037
30 Aug 20220.37000.41500.37000.39000.3837712,995
29 Aug 20220.35000.37000.34000.37000.3640196,310
26 Aug 20220.35000.35000.34500.34500.339443,100
25 Aug 20220.33500.35000.33000.35000.3444162,753
24 Aug 20220.35500.37500.34000.34000.3345206,530
23 Aug 20220.32000.36000.32000.35500.3493295,686
22 Aug 20220.31000.32000.30000.32000.3148478,270
19 Aug 20220.30500.31000.30000.31000.305095,635
18 Aug 20220.32500.32500.30000.30000.295268,590
17 Aug 20220.31000.32500.31000.32500.319857,687
16 Aug 20220.32000.32000.31000.31000.3050127,242
15 Aug 20220.32000.32000.31000.32000.314895,318
12 Aug 20220.31500.32000.30500.31000.305029,662
11 Aug 20220.29000.31500.29000.30000.2952259,688
10 Aug 20220.29500.29500.26500.26500.260753,410
09 Aug 20220.30500.30500.29000.29000.285359,069
08 Aug 20220.30000.30500.30000.30500.3001104,190
05 Aug 20220.30000.30000.29500.30000.295274,771
04 Aug 20220.30000.30000.29500.30000.29525,733
03 Aug 20220.28000.30000.26500.30000.2952377,564
02 Aug 20220.28000.28000.27500.28000.2755362,975
01 Aug 20220.28500.28500.27500.27500.270689,757
29 July 20220.29000.29500.28000.28000.2755194,825
28 July 20220.28500.29000.28500.29000.285337,567
27 July 20220.28000.29000.26500.26500.2607133,015
26 July 20220.29000.30000.28000.28000.2755204,593
25 July 20220.24000.32500.24000.27500.2706773,473
22 July 20220.20500.22000.20500.22000.2165149,976
21 July 20220.19000.20500.19000.20500.201758,594
20 July 20220.20500.20500.20000.20000.196894,623
19 July 20220.20000.21000.19500.20500.201782,660
18 July 20220.19500.20000.19500.19500.191996,190
15 July 20220.21000.21000.19500.19750.194395,661
14 July 20220.18500.20000.18500.20000.1968112,844
13 July 20220.20000.20500.17500.17500.1722167,585
12 July 20220.20500.20500.20000.20000.196883,211
11 July 20220.21000.21000.20000.20000.196882,674
08 July 20220.21000.21500.20000.21000.206688,390
07 July 20220.24000.24000.21000.21000.2066102,373
06 July 20220.23000.24500.23000.24500.241035,811
05 July 20220.24500.24500.23500.24500.241058,982
04 July 20220.25000.25500.24000.24500.241043,343
01 July 20220.25500.25500.25000.25000.24603,500
30 June 20220.25500.26000.25000.25000.246011,529
29 June 20220.25000.26000.25000.26000.255819,950
28 June 20220.25000.26000.25000.25000.246036,716
27 June 20220.24000.24000.24000.24000.2361-
24 June 20220.25000.26000.22500.24000.236134,098
23 June 20220.25000.25000.24500.25000.24606,857
22 June 20220.25000.25000.25000.25000.24602,050
21 June 20220.22500.25000.22500.24500.241067,438
20 June 20220.26500.27000.22500.22500.2214183,915
17 June 20220.27000.27000.26000.26000.255836,095
16 June 20220.26500.26500.26500.26500.26074,288
15 June 20220.26000.27000.26000.26000.2558189,810
14 June 20220.27500.27500.26000.27000.265629,422
10 June 20220.26500.27000.26000.26000.255875,492
09 June 20220.27000.27000.27000.27000.26561,125
08 June 20220.27500.27500.26500.26500.260715,236
07 June 20220.26000.27000.26000.26500.260730,498
06 June 20220.28000.28000.26000.27500.270669,636
03 June 20220.27000.28000.27000.28000.2755104,130
02 June 20220.27000.27000.26000.26000.255881,432
01 June 20220.27000.27000.26500.27000.26564,372
31 May 20220.26500.27000.26000.27000.2656154,545
30 May 20220.26000.26000.25500.26000.255849,757
27 May 20220.27000.27000.25000.26000.255896,794
26 May 20220.27000.27000.27000.27000.2656782
25 May 20220.27000.27000.27000.27000.26564,000
24 May 20220.27500.27500.25000.25000.246066,504
23 May 20220.28000.28000.27500.27500.270616,114
20 May 20220.27500.27750.27500.27750.273012,250
19 May 20220.27000.28000.25000.25000.246037,898
18 May 20220.27000.27000.27000.27000.2656744
17 May 20220.25500.26000.25500.26000.255825,013
16 May 20220.26500.27500.25500.25500.250916,539
13 May 20220.28500.28500.27500.27500.270617,087
12 May 20220.26000.28500.26000.28500.280449,820
11 May 20220.24000.25500.24000.24000.2361194,224
10 May 20220.28000.28250.20000.25500.2509501,379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...