The Calmer Co International Limited (CCO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 01:07PM AEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0040	0.0050	0.0040	0.0050	0.0050	214,561
02 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,552,945
01 May 2024	0.0050	0.0050	0.0050	0.0050	0.0050	115,778
30 Apr 2024	0.0050	0.0050	0.0040	0.0050	0.0050	9,783,086
29 Apr 2024	0.0050	0.0050	0.0040	0.0050	0.0050	8,614,383
26 Apr 2024	0.0040	0.0040	0.0040	0.0045	0.0045	750,000
24 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	300,000
23 Apr 2024	0.0040	0.0050	0.0040	0.0050	0.0050	11,813,560
22 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	27,937
19 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,227
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	131,987
16 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,274,909
15 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,343,144
12 Apr 2024	0.0040	0.0040	0.0040	0.0045	0.0045	578,121
11 Apr 2024	0.0040	0.0040	0.0040	0.0045	0.0045	3,100,232
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	287,500
08 Apr 2024	0.0040	0.0050	0.0040	0.0050	0.0050	2,034,138
05 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	6,731,582
04 Apr 2024	0.0030	0.0040	0.0030	0.0040	0.0040	1,350,000
03 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	24,346,990
02 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	681,643
28 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	525,000
27 Mar 2024	0.0030	0.0040	0.0030	0.0040	0.0040	289,686
26 Mar 2024	0.0040	0.0040	0.0030	0.0030	0.0030	13,045,780
25 Mar 2024	0.0030	0.0040	0.0030	0.0040	0.0040	390,671
22 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	306,373
21 Mar 2024	0.0040	0.0040	0.0030	0.0040	0.0040	1,697,512
20 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	20,592,340
19 Mar 2024	0.0040	0.0040	0.0040	0.0045	0.0045	3,000,513
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	0.0040	0.0040	0.0040	0.0045	0.0045	997,864
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.0050	0.0050	0.0040	0.0045	0.0045	1,014,781
11 Mar 2024	0.0050	0.0050	0.0040	0.0040	0.0040	116,056
08 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	353,607
07 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,004,516
06 Mar 2024	0.0050	0.0050	0.0040	0.0050	0.0050	543,333
05 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,308,520
04 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,707,988
01 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,256,052
29 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	20,088,420
28 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,533,287
27 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,082,316
26 Feb 2024	0.0060	0.0060	0.0050	0.0060	0.0060	21,611,580
23 Feb 2024	0.0050	0.0070	0.0050	0.0060	0.0060	41,865,160
22 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,563,328
21 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	1,970,289
20 Feb 2024	0.0050	0.0050	0.0050	0.0055	0.0055	6,771,500
19 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	12,151,160
16 Feb 2024	0.0050	0.0050	0.0040	0.0050	0.0050	3,283,291
15 Feb 2024	0.0040	0.0040	0.0040	0.0045	0.0045	4,287,321
14 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,365,832
13 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	6,195,961
12 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	4,397,075
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	8,215,234
06 Feb 2024	0.0060	0.0060	0.0050	0.0060	0.0060	3,034,116
05 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,790,703
31 Jan 2024	0.0070	0.0070	0.0060	0.0065	0.0065	1,497,097
30 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	3,165,727
29 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,331
25 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,934,591
24 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	778,861
23 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	2,443,869
22 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,104,818
19 Jan 2024	0.0050	0.0060	0.0050	0.0060	0.0060	150,002
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0050	0.0050	0.0050	0.0055	0.0055	111,223
16 Jan 2024	0.0050	0.0060	0.0050	0.0055	0.0055	560,000
15 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,022,880
12 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,057,258
11 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	11
10 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,011
09 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,405,011
08 Jan 2024	0.0060	0.0060	0.0060	0.0065	0.0065	71,511
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,575,149
03 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,002,814
02 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	501,402
29 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,722,428
28 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	250,701
27 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	74,418
22 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,857,843
21 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	922,833
20 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	96,857
19 Dec 2023	0.0070	0.0070	0.0060	0.0070	0.0070	448,795
18 Dec 2023	0.0070	0.0070	0.0060	0.0065	0.0065	691,296
15 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	8,920
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	564,167
12 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	107,117
11 Dec 2023	0.0070	0.0070	0.0060	0.0070	0.0070	2,642,082
08 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	333,596
07 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,128
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

AUD/USD0.6612+0.0041(+0.62%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD97,580.71+1,303.41(+1.35%)

The Calmer Co International Limited (CCO.AX)

ALL ORDS
7,897.50
+48.10(+0.61%)

AUD/USD
0.6612
+0.0041(+0.62%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
97,580.71
+1,303.41(+1.35%)