Australia markets closed

Cronos Australia Limited (CAU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.10500.0000 (0.00%)
At close: 3:20PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 May 20210.10500.10500.10500.10500.1050910
05 May 20210.10500.11000.10500.10500.1050146,611
04 May 20210.10500.10500.10500.10500.1050334,850
03 May 20210.12500.12500.11000.11000.110023,298
30 Apr 20210.10500.12500.10000.12500.1250419,535
29 Apr 20210.11000.11000.10500.10500.1050118,745
28 Apr 20210.11000.11000.10500.11000.1100158,922
27 Apr 20210.11500.11500.10500.11000.110055,827
26 Apr 20210.10500.11500.10500.11500.1150540,748
23 Apr 20210.13000.13000.10500.10500.1050612,139
22 Apr 20210.12000.13000.12000.13000.130054,281
21 Apr 20210.13000.13000.12000.12000.1200185,500
20 Apr 20210.14000.14000.12500.12500.1250104,325
19 Apr 20210.13500.14000.13500.14000.1400242,668
16 Apr 20210.14000.14000.13500.13500.135032,550
15 Apr 20210.13500.14000.12500.14000.1400370,875
14 Apr 20210.13000.13000.13000.13000.1300100,000
13 Apr 20210.13000.13000.13000.13000.130020,197
12 Apr 20210.13000.13000.13000.13000.130015,384
09 Apr 20210.13000.13000.12000.12000.120035,559
08 Apr 20210.12500.13500.11000.12000.1200117,354
07 Apr 20210.14000.14000.14000.14000.14008,228
06 Apr 20210.14000.14000.14000.14000.1400144,296
01 Apr 20210.12500.14000.12500.13500.1350103,635
31 Mar 20210.12000.12000.12000.12000.120078,032
30 Mar 20210.14500.14500.12000.12000.1200871,837
29 Mar 20210.14000.14000.14000.14000.1400-
26 Mar 20210.14000.14000.14000.14000.1400-
25 Mar 20210.14000.14500.14000.14000.140017,520
24 Mar 20210.14000.14000.14000.14000.140068,384
23 Mar 20210.13500.15000.13500.14500.1450168,389
22 Mar 20210.14500.14500.13500.13500.135010,923
19 Mar 20210.15000.15000.14000.14000.140031,984
18 Mar 20210.14000.14000.14000.14000.1400-
17 Mar 20210.14000.14000.13000.14000.140041,483
16 Mar 20210.14000.14000.13500.14000.140052,375
15 Mar 20210.13000.13000.13000.13000.130041,099
12 Mar 20210.12500.13000.12000.13000.1300226,606
11 Mar 20210.14000.14000.13000.13000.1300340,310
10 Mar 20210.14000.14000.14000.14000.1400-
09 Mar 20210.13500.14000.13500.14000.140065,189
08 Mar 20210.13000.13000.13000.13000.1300-
05 Mar 20210.13500.13500.13000.13000.130025,771
04 Mar 20210.14000.14000.13000.13000.130047,551
03 Mar 20210.14000.14000.14000.14000.140074,188
02 Mar 20210.14500.14500.14000.14000.1400108,733
01 Mar 20210.14500.14500.14500.14500.145052,206
26 Feb 20210.14500.14500.14000.14000.1400287,955
25 Feb 20210.14500.14500.14500.14500.145047,980
24 Feb 20210.15500.15500.15000.15000.150095,340
23 Feb 20210.15500.16000.15500.15500.1550124,800
22 Feb 20210.15500.15500.15000.15000.150012,666
19 Feb 20210.15500.16000.14500.15000.1500132,576
18 Feb 20210.16500.16500.15000.15000.1500151,326
17 Feb 20210.17000.17000.15000.15000.1500160,671
16 Feb 20210.17000.17000.16000.17000.170087,016
15 Feb 20210.16000.16500.15500.16500.1650325,503
12 Feb 20210.15500.16000.15000.15000.1500100,731
11 Feb 20210.16500.17500.15500.15500.1550618,830
10 Feb 20210.16000.16500.16000.16500.1650276,754
09 Feb 20210.14000.16000.14000.16000.1600862,996
08 Feb 20210.14500.14500.14000.14000.140065,769
05 Feb 20210.13500.14500.13500.14500.145031,268
04 Feb 20210.14000.14000.13000.13000.1300238,892
03 Feb 20210.14500.14500.14000.14000.1400109,504
02 Feb 20210.14000.14500.14000.14500.145090,497
01 Feb 20210.14000.14500.12500.13500.1350950,592
29 Jan 20210.13000.13000.12500.12500.1250161,926
28 Jan 20210.14000.14000.13000.13000.130026,229
27 Jan 20210.13500.15000.13500.14000.1400396,308
25 Jan 20210.13000.13500.13000.13500.1350227,050
22 Jan 20210.12000.12500.12000.12500.125041,866
21 Jan 20210.12000.12750.12000.12000.1200169,726
20 Jan 20210.13000.13000.12000.12000.1200369,929
19 Jan 20210.12500.12750.12500.12750.127526,916
18 Jan 20210.13000.13000.12000.12000.1200331,979
15 Jan 20210.12500.12500.12500.12500.125024,000
14 Jan 20210.13500.13500.13000.13000.130028,906
13 Jan 20210.13000.13000.12500.13000.1300151,000
12 Jan 20210.14000.14000.13000.13500.1350167,200
11 Jan 20210.13000.14000.13000.13500.135073,332
08 Jan 20210.13500.13500.13000.13000.130013,243
07 Jan 20210.11500.14000.11500.13500.1350357,946
06 Jan 20210.11500.11500.10500.11000.1100961,667
05 Jan 20210.12500.13000.12000.12000.1200298,467
04 Jan 20210.13000.13000.12500.12500.1250244,422
31 Dec 20200.13500.13500.13000.13000.130026,952
30 Dec 20200.14000.14500.13000.13000.1300141,242
29 Dec 20200.14000.14000.14000.14000.140020,000
24 Dec 20200.12500.13500.12000.13000.130069,462
23 Dec 20200.13000.13000.12000.12000.120030,933
22 Dec 20200.12500.14000.12500.12500.1250185,730
21 Dec 20200.14000.14000.12500.12500.1250108,581
18 Dec 20200.13000.14000.13000.14000.140032,351
17 Dec 20200.14500.14500.12000.12500.1250310,554
16 Dec 20200.14000.16000.14000.14500.1450836,677
15 Dec 20200.15000.15000.13000.13000.130087,836
14 Dec 20200.15000.15500.14000.15500.1550158,394
11 Dec 20200.15500.15500.14000.15000.1500240,572
10 Dec 20200.17000.19000.14000.15500.15501,232,090
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...