Australia markets closed

Cemtrex, Inc. (CETXP)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.4140+0.1640 (+65.60%)
At close: 10:36AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 20240.41400.41400.41400.41400.4140700
26 Apr 20240.25000.25000.25000.25000.2500-
25 Apr 20240.25000.25000.25000.25000.2500-
24 Apr 20240.25000.25000.25000.25000.2500-
23 Apr 20240.25000.25000.25000.25000.25002,000
22 Apr 20240.42000.42000.42000.42000.4200-
19 Apr 20240.42000.42000.42000.42000.4200-
18 Apr 20240.42000.42000.42000.42000.4200-
17 Apr 20240.42000.42000.42000.42000.4200-
16 Apr 20240.42000.42000.42000.42000.4200-
15 Apr 20240.42000.42000.42000.42000.4200-
12 Apr 20240.42000.42000.42000.42000.4200-
11 Apr 20240.42000.42000.42000.42000.4200100
10 Apr 20240.42000.42000.42000.42000.4200300
09 Apr 20240.30000.30000.30000.30000.3000-
08 Apr 20240.30000.30000.30000.30000.3000200
05 Apr 20240.43500.43500.43500.43500.4350-
04 Apr 20240.43500.43500.43500.43500.4350-
03 Apr 20240.43500.43500.43500.43500.4350-
02 Apr 20240.43500.43500.43500.43500.4350-
01 Apr 20240.43500.43500.43500.43500.4350-
28 Mar 20240.43500.43500.43500.43500.4350-
27 Mar 20240.45000.45000.43500.43500.43501,800
27 Mar 2024105:100 Stock split
26 Mar 20240.42860.42860.42860.42860.4286-
25 Mar 20240.42860.42860.42860.42860.42865,355
22 Mar 20240.39050.39050.39050.39050.3905-
21 Mar 20240.39050.39050.39050.39050.390513,230
20 Mar 20240.46190.46190.46190.46190.46191,050
19 Mar 20240.46190.46190.46190.46190.46194,200
18 Mar 20240.46190.46190.46190.46190.4619-
15 Mar 20240.46190.46190.46190.46190.4619-
14 Mar 20240.46190.46190.46190.46190.46196,300
13 Mar 20240.39050.39050.39050.39050.3905105
12 Mar 20240.57140.57140.57140.57140.5714-
11 Mar 20240.57140.57140.57140.57140.5714-
08 Mar 20240.57140.57140.57140.57140.5714-
07 Mar 20240.57140.57140.57140.57140.5714-
06 Mar 20240.52380.57140.46670.57140.571419,740
05 Mar 20240.44760.44760.44760.44760.4476-
04 Mar 20240.38100.44760.33330.44760.44767,770
01 Mar 20240.47620.47620.47620.47620.4762-
29 Feb 20240.47620.47620.47620.47620.4762-
28 Feb 20240.47620.47620.47620.47620.4762-
27 Feb 20240.47620.47620.47620.47620.4762-
26 Feb 20240.47620.47620.47620.47620.4762105
23 Feb 20240.47620.47620.47620.47620.4762-
22 Feb 20240.47620.47620.47620.47620.4762-
21 Feb 20240.47620.47620.47620.47620.4762-
20 Feb 20240.47620.47620.47620.47620.4762-
16 Feb 20240.47620.47620.40000.47620.476217,325
15 Feb 20240.43810.43810.38100.38100.38105,355
14 Feb 20240.43810.43810.43810.43810.43817,875
13 Feb 20240.43810.44000.39710.43810.43818,295
12 Feb 20240.55240.55240.55240.55240.5524-
09 Feb 20240.55240.55240.55240.55240.5524-
08 Feb 20240.55240.55240.55240.55240.5524-
07 Feb 20240.55240.55240.55240.55240.5524-
06 Feb 20240.55240.55240.55240.55240.5524-
05 Feb 20240.55240.55240.55240.55240.552413,965
02 Feb 20240.42380.42380.42380.42380.42381,785
01 Feb 20240.55240.55240.55240.55240.552414,805
31 Jan 20240.38100.38100.38100.38100.3810105
30 Jan 20240.43810.43810.38100.38100.381017,220
29 Jan 20240.34290.34290.34290.34290.3429-
26 Jan 20240.34290.34290.34290.34290.3429-
25 Jan 20240.33330.43810.19050.34290.342916,065
24 Jan 20240.38100.38100.38100.38100.3810-
23 Jan 20240.24290.38380.24290.38100.381034,860
22 Jan 20240.90480.90480.19620.32950.3295322,245
19 Jan 20240.70480.74290.70290.73900.73902,415
18 Jan 20240.72380.72380.66860.71430.714310,920
17 Jan 20240.69520.77140.62760.76190.761926,985
16 Jan 20240.90480.94480.90480.90480.904876,650
12 Jan 20240.97141.00480.67620.96190.9619173,355
11 Jan 20240.90480.97140.84760.97140.9714109,200
10 Jan 20240.94290.97140.94290.96190.961951,240
09 Jan 20240.82860.97140.82860.96190.961935,595
08 Jan 20240.99050.99050.86950.96190.961960,795
05 Jan 20240.82861.00000.74291.00001.000077,700
04 Jan 20240.74290.78100.71430.77140.771434,545
03 Jan 20240.74290.82860.62860.63810.638156,280
02 Jan 20240.83810.83810.73330.73330.73331,680
29 Dec 20230.74760.78100.66670.78100.78103,465
28 Dec 20230.74760.79330.74760.78100.78109,030
27 Dec 20230.66760.81810.66760.78000.78006,615
26 Dec 20230.71430.74290.63810.74290.74299,135
22 Dec 20230.85710.85710.69050.69050.69058,820
21 Dec 20230.85240.85240.85240.85240.8524-
20 Dec 20230.73330.85240.73330.85240.85241,575
19 Dec 20230.87710.87710.87710.87710.8771-
18 Dec 20230.87710.87710.87710.87710.8771-
15 Dec 20230.87710.91810.87710.87710.877118,375
14 Dec 20230.80950.91430.74380.87710.87715,880
13 Dec 20230.79050.79050.79050.79050.7905-
12 Dec 20230.80950.80950.79050.79050.7905735
11 Dec 20230.77140.77140.77140.77140.7714210
08 Dec 20230.77140.80760.77140.80670.80672,205
07 Dec 20230.77620.81810.74290.80760.80761,995
06 Dec 20230.74480.83140.74480.83140.8314420
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...