CCL.AX - Coca-Cola Amatil Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Oct. 20189.889.959.859.869.86161,925
22 Oct. 20189.989.989.849.859.851,234,413
19 Oct. 20189.919.989.839.919.912,086,170
18 Oct. 201810.1010.109.9110.0110.011,705,000
17 Oct. 20189.8210.049.8210.0010.001,432,685
16 Oct. 20189.709.809.669.799.791,681,496
15 Oct. 20189.679.779.659.719.711,370,282
12 Oct. 20189.859.989.749.839.833,555,230
11 Oct. 20189.909.959.859.909.903,513,872
10 Oct. 20189.9310.149.9110.0610.062,970,227
09 Oct. 201810.0210.039.869.919.911,895,005
08 Oct. 201810.0810.1310.0210.0510.051,822,144
05 Oct. 201810.1310.2210.0410.1910.195,118,919
04 Oct. 20189.9810.199.9810.1310.134,216,651
03 Oct. 20189.859.939.769.859.851,701,098
02 Oct. 20189.769.859.749.849.841,928,796
01 Oct. 20189.729.809.729.749.74725,656
28 Sep. 20189.809.859.749.769.762,411,484
27 Sep. 20189.659.859.649.789.782,216,428
26 Sep. 20189.589.679.509.579.571,114,632
25 Sep. 20189.439.559.419.539.53728,852
24 Sep. 20189.589.589.419.499.491,518,686
21 Sep. 20189.559.609.539.589.582,412,650
20 Sep. 20189.639.679.449.489.482,580,522
19 Sep. 20189.539.659.439.649.641,953,625
18 Sep. 20189.559.749.529.609.602,652,818
17 Sep. 20189.479.639.449.559.551,229,012
14 Sep. 20189.459.549.449.499.491,203,413
13 Sep. 20189.509.559.459.479.471,753,837
12 Sep. 20189.329.589.319.489.482,126,063
11 Sep. 20189.309.359.259.329.321,219,375
10 Sep. 20189.299.359.249.309.301,169,924
07 Sep. 20189.149.279.149.269.261,412,267
06 Sep. 20189.309.329.139.199.192,023,528
05 Sep. 20189.459.529.359.389.381,781,481
04 Sep. 20189.469.529.429.479.471,402,761
03 Sep. 20189.399.569.379.499.491,252,311
31 Aug. 20189.309.419.289.399.392,983,278
30 Aug. 20189.289.359.279.289.281,803,190
29 Aug. 20189.269.319.179.269.262,161,322
28 Aug. 20189.289.379.219.289.281,851,088
27 Aug. 20189.319.419.199.229.223,227,218
27 Aug. 20180.21 Dividend
24 Aug. 20189.739.779.529.549.334,856,829
23 Aug. 20189.899.989.569.779.552,333,800
22 Aug. 20189.9510.089.579.869.643,791,784
21 Aug. 20189.549.619.479.529.311,425,645
20 Aug. 20189.559.619.479.539.321,646,847
17 Aug. 20189.519.609.479.539.321,359,216
16 Aug. 20189.539.659.519.579.361,288,971
15 Aug. 20189.479.549.469.489.271,665,784
14 Aug. 20189.419.539.419.449.231,705,927
13 Aug. 20189.359.389.239.359.141,483,670
10 Aug. 20189.439.549.399.399.181,407,887
09 Aug. 20189.329.459.319.399.181,228,098
08 Aug. 20189.519.529.269.339.122,805,450
07 Aug. 20189.629.649.519.529.311,236,581
06 Aug. 20189.609.679.579.619.40660,954
03 Aug. 20189.519.649.519.579.361,054,593
02 Aug. 20189.519.559.489.519.301,726,005
01 Aug. 20189.609.619.399.479.261,689,505
31 Jul. 20189.519.659.409.589.374,173,838
30 Jul. 20189.529.689.529.609.391,527,850
27 Jul. 20189.479.719.479.589.371,843,302
26 Jul. 20189.459.589.399.449.232,203,707
25 Jul. 20189.489.489.399.419.201,831,353
24 Jul. 20189.359.499.359.459.241,580,616
23 Jul. 20189.379.399.249.349.132,136,790
20 Jul. 20189.439.629.389.549.331,732,425
19 Jul. 20189.589.599.559.589.371,406,145
18 Jul. 20189.629.669.559.589.371,706,480
17 Jul. 20189.659.709.539.569.351,876,456
16 Jul. 20189.639.749.579.719.501,325,797
13 Jul. 20189.679.739.639.679.461,659,698
12 Jul. 20189.589.749.519.689.472,476,942
11 Jul. 20189.609.689.559.589.371,964,004
10 Jul. 20189.779.799.589.599.382,041,461
09 Jul. 20189.579.749.579.739.521,593,748
06 Jul. 20189.519.639.489.589.372,103,782
05 Jul. 20189.409.549.369.529.311,996,744
04 Jul. 20189.379.419.339.389.171,248,099
03 Jul. 20189.209.399.129.329.111,368,536
02 Jul. 20189.209.219.099.178.971,207,038
29 Jun. 20189.189.249.139.209.002,481,982
28 Jun. 20189.179.209.109.138.931,847,505
27 Jun. 20189.139.189.119.148.941,406,971
26 Jun. 20188.919.188.909.148.943,229,979
25 Jun. 20189.069.068.958.998.791,053,742
22 Jun. 20189.009.038.979.018.812,599,593
21 Jun. 20189.069.068.899.018.813,352,409
20 Jun. 20188.899.018.829.008.802,585,183
19 Jun. 20189.139.279.099.158.953,439,177
18 Jun. 20188.989.058.919.018.811,840,387
15 Jun. 20188.939.058.898.988.784,482,424
14 Jun. 20188.969.038.838.878.674,409,505
13 Jun. 20189.329.349.129.138.931,768,456
12 Jun. 20189.299.379.219.229.022,534,608
08 Jun. 20189.099.239.049.168.961,193,819
07 Jun. 20189.119.159.029.048.841,514,405
06 Jun. 20189.109.179.069.118.911,855,044
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...