Australia markets closed

The Calmer Co International Limited (CCO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0080-0.0010 (-11.11%)
At close: 04:10PM AEST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.00900.00900.00700.00800.008044,384,750
20 June 20240.00800.00900.00800.00900.00907,379,649
19 June 20240.00900.00900.00800.00800.00803,230,092
18 June 20240.00800.00900.00800.00900.00902,091,989
17 June 20240.00800.00900.00800.00800.008010,768,850
14 June 20240.00800.00900.00700.00800.00807,621,987
13 June 20240.00700.00700.00700.00700.0070719,903
12 June 20240.00800.00900.00800.00800.00806,402,074
11 June 20240.00800.00800.00700.00800.008012,466,660
07 June 20240.00900.01000.00800.00800.008015,794,590
06 June 20240.01200.01200.00800.00800.008029,239,860
05 June 20240.00900.02000.00900.01300.013071,198,690
04 June 20240.00600.00600.00600.00600.006016,653,479
03 June 20240.00700.00700.00500.00600.006025,535,499
31 May 20240.00700.00700.00700.00700.00705,309,288
30 May 20240.00600.00700.00600.00700.007012,341,509
29 May 20240.00700.00700.00600.00600.00602,501,386
28 May 20240.00600.00700.00600.00600.00601,752,781
27 May 20240.00600.00600.00600.00600.00604,246,790
24 May 20240.00700.00700.00600.00600.006031,180,779
23 May 20240.00700.00700.00700.00700.0070399,999
22 May 20240.00700.00700.00700.00700.0070298,999
21 May 20240.00800.00800.00700.00700.007099,040
20 May 20240.00800.00800.00700.00750.0075455,572
17 May 20240.00700.00700.00700.00700.00706,628,750
16 May 20240.00800.00800.00600.00600.006013,025,669
15 May 20240.00600.00800.00600.00800.008022,205,199
14 May 20240.00600.00600.00600.00600.006014,393,749
13 May 20240.00600.00600.00600.00600.00606,888,339
10 May 20240.00500.00600.00500.00500.005019,370,009
09 May 20240.00500.00500.00500.00500.00509,249,999
08 May 20240.00500.00500.00500.00500.00502,412,625
07 May 20240.00400.00600.00400.00600.006023,229,079
06 May 20240.00500.00500.00400.00400.0040173,628
03 May 20240.00400.00500.00400.00500.0050214,560
02 May 20240.00500.00500.00500.00500.00503,552,944
01 May 20240.00500.00500.00500.00500.0050115,777
30 Apr 20240.00500.00500.00400.00500.00509,783,085
29 Apr 20240.00500.00500.00400.00500.00508,614,382
26 Apr 20240.00400.00400.00400.00450.0045749,999
24 Apr 20240.00400.00400.00400.00400.0040299,999
23 Apr 20240.00400.00500.00400.00500.005011,813,559
22 Apr 20240.00400.00400.00400.00400.004027,936
19 Apr 20240.00400.00400.00400.00400.00401,226
18 Apr 2024------
17 Apr 20240.00400.00400.00400.00400.0040131,986
16 Apr 20240.00400.00400.00400.00400.00402,274,908
15 Apr 20240.00400.00400.00400.00400.00403,343,143
12 Apr 20240.00400.00400.00400.00450.0045578,120
11 Apr 20240.00400.00400.00400.00450.00453,100,231
10 Apr 2024------
09 Apr 20240.00500.00500.00500.00500.0050287,499
08 Apr 20240.00400.00500.00400.00500.00502,034,137
05 Apr 20240.00400.00400.00400.00400.00406,731,581
04 Apr 20240.00300.00400.00300.00400.00401,349,999
03 Apr 20240.00400.00400.00400.00400.004024,346,989
02 Apr 20240.00400.00400.00400.00400.0040681,642
28 Mar 20240.00400.00400.00400.00400.0040524,999
27 Mar 20240.00300.00400.00300.00400.0040289,685
26 Mar 20240.00400.00400.00300.00300.003013,045,779
25 Mar 20240.00300.00400.00300.00400.0040390,670
22 Mar 20240.00400.00400.00400.00400.0040306,372
21 Mar 20240.00400.00400.00300.00400.00401,697,511
20 Mar 20240.00400.00400.00400.00400.004020,592,339
19 Mar 20240.00400.00400.00400.00450.00453,000,512
18 Mar 2024------
15 Mar 20240.00400.00400.00400.00450.0045997,863
14 Mar 2024------
13 Mar 2024------
12 Mar 20240.00500.00500.00400.00450.00451,014,780
11 Mar 20240.00500.00500.00400.00400.0040116,055
08 Mar 20240.00500.00500.00500.00500.0050353,606
07 Mar 20240.00500.00500.00500.00500.00503,004,515
06 Mar 20240.00500.00500.00400.00500.0050543,332
05 Mar 20240.00500.00500.00500.00500.005012,308,519
04 Mar 20240.00500.00500.00500.00500.00503,707,987
01 Mar 20240.00500.00500.00500.00500.00501,256,051
29 Feb 20240.00600.00600.00500.00500.005020,088,419
28 Feb 20240.00600.00600.00600.00600.00602,533,286
27 Feb 20240.00600.00600.00600.00600.00604,082,315
26 Feb 20240.00600.00600.00500.00600.006021,611,579
23 Feb 20240.00500.00700.00500.00600.006041,865,159
22 Feb 20240.00500.00500.00500.00500.00501,563,327
21 Feb 20240.00500.00500.00400.00400.00401,970,288
20 Feb 20240.00500.00500.00500.00550.00556,771,499
19 Feb 20240.00600.00600.00500.00500.005012,151,159
16 Feb 20240.00500.00500.00400.00500.00503,283,290
15 Feb 20240.00400.00400.00400.00450.00454,287,320
14 Feb 20240.00400.00400.00400.00400.00402,365,831
13 Feb 20240.00500.00500.00400.00400.00406,195,960
12 Feb 20240.00400.00400.00400.00400.00404,397,074
09 Feb 2024------
08 Feb 2024------
07 Feb 20240.00600.00600.00500.00500.00508,215,233
06 Feb 20240.00600.00600.00500.00600.00603,034,115
05 Feb 20240.00600.00600.00600.00600.00601
02 Feb 2024------
01 Feb 20240.00600.00600.00600.00600.00603,790,702
31 Jan 20240.00700.00700.00600.00650.00651,497,096
30 Jan 20240.00600.00700.00600.00700.00703,165,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...