Comms Group Limited (CCG.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 03:52PM AEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,201 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 2,392 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 22,200 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 37,577 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 69,205 |
| 07 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 28,446 |
| 06 May 2024 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 238,054 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 44,500 |
| 01 May 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 9,400 |
| 30 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 9,428 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 20,000 |
| 23 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,670 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 68,845 |
| 12 Apr 2024 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 1,211 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 174,490 |
| 08 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 90,909 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 105,324 |
| 27 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 62,127 |
| 26 Mar 2024 | 0.0590 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 140,708 |
| 25 Mar 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 80,197 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.0600 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 60,254 |
| 20 Mar 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 27,885 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 20,671 |
| 15 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 13,000 |
| 14 Mar 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 6,000 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 4,900 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 57,143 |
| 07 Mar 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 12,777 |
| 06 Mar 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 19,913 |
| 05 Mar 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 50,000 |
| 04 Mar 2024 | 0.0580 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 110,271 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 9,689 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0560 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 70,708 |
| 21 Feb 2024 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 64,956 |
| 20 Feb 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 60,112 |
| 19 Feb 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 210 |
| 16 Feb 2024 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 70,084 |
| 15 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 7,200 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 12,301 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 26,950 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 1,550 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 47,620 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 47,628 |
| 08 Jan 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 47,620 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 44,865 |
| 28 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.