The Calmer Co International Limited (CCO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 05:10PM AEDT

Time period:

06 Oct 2023 - 06 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,404,833
03 Oct 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,574,156
02 Oct 2024	0.0100	0.0100	0.0090	0.0090	0.0090	48,675
01 Oct 2024	0.0100	0.0100	0.0100	0.0100	0.0100	186,245
30 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	866,017
27 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	9,296,588
26 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,285,153
25 Sept 2024	0.0100	0.0100	0.0090	0.0090	0.0090	4,246,001
24 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,220,625
23 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,705,503
20 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,087,022
19 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	16,503,010
18 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,803,167
17 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	6,006,612
16 Sept 2024	0.0100	0.0110	0.0100	0.0110	0.0110	11,599,210
13 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,569,150
12 Sept 2024	0.0100	0.0110	0.0090	0.0100	0.0100	20,083,950
11 Sept 2024	0.0080	0.0090	0.0080	0.0090	0.0090	18,539,700
10 Sept 2024	0.0090	0.0090	0.0080	0.0080	0.0080	4,105,717
09 Sept 2024	0.0080	0.0090	0.0080	0.0085	0.0085	3,713,879
06 Sept 2024	0.0080	0.0080	0.0080	0.0080	0.0080	4,835,031
05 Sept 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,517,070
04 Sept 2024	0.0080	0.0080	0.0070	0.0080	0.0080	7,411,887
03 Sept 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,280,454
02 Sept 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,435,735
30 Aug 2024	0.0080	0.0090	0.0080	0.0080	0.0080	8,299,590
29 Aug 2024	-	-	-	-	-	-
28 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,126,114
27 Aug 2024	-	-	-	-	-	-
26 Aug 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,276,345
23 Aug 2024	-	-	-	-	-	-
22 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	4,113,720
21 Aug 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,378,433
20 Aug 2024	0.0080	0.0090	0.0080	0.0090	0.0090	16,235,570
19 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	484,116
16 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,487,505
15 Aug 2024	0.0080	0.0080	0.0070	0.0080	0.0080	7,051,476
14 Aug 2024	-	-	-	-	-	-
13 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	31
12 Aug 2024	0.0070	0.0080	0.0070	0.0080	0.0080	4,215,636
09 Aug 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,883,383
08 Aug 2024	0.0070	0.0070	0.0070	0.0070	0.0070	85,248
07 Aug 2024	0.0070	0.0070	0.0070	0.0070	0.0070	225,404
06 Aug 2024	0.0070	0.0070	0.0070	0.0070	0.0070	25,764
05 Aug 2024	0.0080	0.0080	0.0070	0.0075	0.0075	2,433,692
02 Aug 2024	0.0080	0.0090	0.0070	0.0080	0.0080	12,831,270
01 Aug 2024	0.0080	0.0090	0.0080	0.0085	0.0085	9,016,253
31 July 2024	0.0090	0.0090	0.0070	0.0080	0.0080	7,217,474
30 July 2024	0.0080	0.0090	0.0070	0.0090	0.0090	13,003,660
29 July 2024	0.0070	0.0080	0.0070	0.0080	0.0080	2,392,276
26 July 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,035
25 July 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,610,389
24 July 2024	0.0080	0.0080	0.0060	0.0070	0.0070	30,053,970
23 July 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,911,482
22 July 2024	0.0080	0.0080	0.0070	0.0070	0.0070	3,148,540
19 July 2024	0.0080	0.0080	0.0070	0.0080	0.0080	3,114,684
18 July 2024	0.0070	0.0080	0.0070	0.0080	0.0080	4,254,352
17 July 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,605,660
16 July 2024	0.0080	0.0080	0.0070	0.0075	0.0075	365,388
15 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,388,350
12 July 2024	0.0080	0.0080	0.0070	0.0080	0.0080	6,243,175
11 July 2024	0.0080	0.0080	0.0070	0.0080	0.0080	3,279,891
10 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	6,067,782
09 July 2024	0.0090	0.0090	0.0080	0.0080	0.0080	20,970,450
08 July 2024	0.0090	0.0090	0.0080	0.0080	0.0080	20,025,420
05 July 2024	0.0090	0.0100	0.0090	0.0090	0.0090	5,671,974
04 July 2024	0.0100	0.0110	0.0090	0.0090	0.0090	11,889,710
03 July 2024	0.0090	0.0110	0.0090	0.0090	0.0090	35,006,970
02 July 2024	0.0100	0.0100	0.0080	0.0080	0.0080	23,934,120
01 July 2024	0.0090	0.0100	0.0090	0.0100	0.0100	16,714,890
28 June 2024	0.0070	0.0080	0.0070	0.0080	0.0080	12,977,500
27 June 2024	0.0070	0.0080	0.0070	0.0070	0.0070	7,900,253
26 June 2024	0.0080	0.0080	0.0060	0.0080	0.0080	17,295,230
25 June 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,488,673
24 June 2024	0.0070	0.0080	0.0070	0.0080	0.0080	2,625,901
21 June 2024	0.0090	0.0090	0.0070	0.0080	0.0080	44,384,750
20 June 2024	0.0080	0.0090	0.0080	0.0090	0.0090	7,379,649
19 June 2024	0.0090	0.0090	0.0080	0.0080	0.0080	3,230,092
18 June 2024	0.0080	0.0090	0.0080	0.0090	0.0090	2,091,989
17 June 2024	0.0080	0.0090	0.0080	0.0080	0.0080	10,768,850
14 June 2024	0.0080	0.0090	0.0070	0.0080	0.0080	7,621,987
13 June 2024	0.0070	0.0070	0.0070	0.0070	0.0070	719,903
12 June 2024	0.0080	0.0090	0.0080	0.0080	0.0080	6,402,074
11 June 2024	0.0080	0.0080	0.0070	0.0080	0.0080	12,466,660
07 June 2024	0.0090	0.0100	0.0080	0.0080	0.0080	15,794,590
06 June 2024	0.0120	0.0120	0.0080	0.0080	0.0080	29,239,860
05 June 2024	0.0090	0.0200	0.0090	0.0130	0.0130	71,198,690
04 June 2024	0.0060	0.0060	0.0060	0.0060	0.0060	16,653,479
03 June 2024	0.0070	0.0070	0.0050	0.0060	0.0060	25,535,499
31 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	5,309,288
30 May 2024	0.0060	0.0070	0.0060	0.0070	0.0070	12,341,509
29 May 2024	0.0070	0.0070	0.0060	0.0060	0.0060	2,501,386
28 May 2024	0.0060	0.0070	0.0060	0.0060	0.0060	1,752,781
27 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,246,790
24 May 2024	0.0070	0.0070	0.0060	0.0060	0.0060	31,180,779
23 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	399,999
22 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	298,999
21 May 2024	0.0080	0.0080	0.0070	0.0070	0.0070	99,040
20 May 2024	0.0080	0.0080	0.0070	0.0075	0.0075	455,572
17 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	6,628,750
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6799-0.0045(-0.65%)

OIL74.45+0.74(+1.00%)

GOLD2,673.20-6.00(-0.22%)

Bitcoin AUD90,964.59-286.94(-0.31%)

The Calmer Co International Limited (CCO.AX)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6799
-0.0045(-0.65%)

OIL
74.45
+0.74(+1.00%)

GOLD
2,673.20
-6.00(-0.22%)

Bitcoin AUD
90,964.59
-286.94(-0.31%)