Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Complii FinTech Solutions Ltd (CF1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 03:48PM AEDT

Time period:

06 Dec 2022 - 06 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Dec 2023	0.0320	0.0320	0.0300	0.0300	0.0300	120,672
01 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	156,900
30 Nov 2023	0.0330	0.0330	0.0330	0.0330	0.0330	3,541
29 Nov 2023	0.0300	0.0320	0.0300	0.0320	0.0320	800,000
28 Nov 2023	0.0290	0.0300	0.0290	0.0300	0.0300	471,134
27 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
24 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	250,000
23 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
22 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	2,558
21 Nov 2023	0.0280	0.0280	0.0280	0.0280	0.0280	489
20 Nov 2023	0.0290	0.0300	0.0290	0.0290	0.0290	1,062,875
17 Nov 2023	0.0290	0.0290	0.0290	0.0290	0.0290	4,171
16 Nov 2023	0.0290	0.0300	0.0290	0.0300	0.0300	420,082
15 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	41,180
14 Nov 2023	0.0300	0.0300	0.0300	0.0300	0.0300	6,250
13 Nov 2023	0.0340	0.0340	0.0330	0.0340	0.0340	217,647
10 Nov 2023	0.0330	0.0340	0.0320	0.0340	0.0340	161,780
09 Nov 2023	0.0300	0.0330	0.0300	0.0330	0.0330	126,741
08 Nov 2023	0.0300	0.0300	0.0290	0.0300	0.0300	5,935,494
07 Nov 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
06 Nov 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
03 Nov 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
02 Nov 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
01 Nov 2023	0.0330	0.0330	0.0330	0.0330	0.0330	702,761
31 Oct 2023	0.0320	0.0330	0.0320	0.0330	0.0330	1,251,333
30 Oct 2023	0.0330	0.0340	0.0330	0.0340	0.0340	1,000,000
27 Oct 2023	0.0310	0.0310	0.0310	0.0310	0.0310	500,000
26 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,060,322
25 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
24 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	107,286
23 Oct 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
20 Oct 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
19 Oct 2023	0.0340	0.0340	0.0330	0.0340	0.0340	375,000
18 Oct 2023	0.0340	0.0350	0.0340	0.0350	0.0350	445,690
17 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	164,272
16 Oct 2023	0.0310	0.0320	0.0300	0.0310	0.0310	683,677
13 Oct 2023	0.0320	0.0320	0.0320	0.0320	0.0320	318,500
12 Oct 2023	0.0310	0.0310	0.0310	0.0310	0.0310	5,918
11 Oct 2023	0.0330	0.0330	0.0330	0.0330	0.0330	25,000
10 Oct 2023	0.0320	0.0330	0.0300	0.0330	0.0330	683,620
09 Oct 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
06 Oct 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
05 Oct 2023	0.0350	0.0350	0.0350	0.0350	0.0350	210,000
04 Oct 2023	0.0350	0.0350	0.0350	0.0350	0.0350	150,096
03 Oct 2023	0.0350	0.0350	0.0350	0.0350	0.0350	173,802
02 Oct 2023	0.0390	0.0390	0.0350	0.0350	0.0350	134,388
29 Sept 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
28 Sept 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
27 Sept 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
26 Sept 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000,000
25 Sept 2023	0.0380	0.0400	0.0380	0.0400	0.0400	506,314
22 Sept 2023	0.0370	0.0400	0.0370	0.0400	0.0400	1,110,633
21 Sept 2023	0.0360	0.0370	0.0350	0.0370	0.0370	1,284,210
20 Sept 2023	0.0380	0.0380	0.0370	0.0370	0.0370	900,933
19 Sept 2023	0.0350	0.0350	0.0350	0.0350	0.0350	111,123
18 Sept 2023	0.0400	0.0400	0.0360	0.0360	0.0360	2,023,030
15 Sept 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 Sept 2023	0.0400	0.0400	0.0400	0.0400	0.0400	300,000
13 Sept 2023	0.0400	0.0410	0.0400	0.0400	0.0400	412,500
12 Sept 2023	0.0390	0.0400	0.0390	0.0400	0.0400	500,000
11 Sept 2023	0.0350	0.0400	0.0350	0.0400	0.0400	1,422,362
08 Sept 2023	0.0360	0.0360	0.0360	0.0360	0.0360	110,000
07 Sept 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
06 Sept 2023	0.0360	0.0390	0.0350	0.0390	0.0390	246,045
05 Sept 2023	0.0390	0.0390	0.0380	0.0390	0.0390	561,612
04 Sept 2023	0.0370	0.0400	0.0370	0.0400	0.0400	1,262,426
01 Sept 2023	0.0310	0.0350	0.0310	0.0350	0.0350	1,651,920
31 Aug 2023	0.0320	0.0330	0.0310	0.0320	0.0320	1,695,404
30 Aug 2023	0.0330	0.0340	0.0310	0.0340	0.0340	247,460
29 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
28 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
25 Aug 2023	0.0340	0.0350	0.0340	0.0350	0.0350	86,593
24 Aug 2023	0.0310	0.0320	0.0310	0.0320	0.0320	162,767
23 Aug 2023	0.0320	0.0320	0.0300	0.0300	0.0300	101,236
22 Aug 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
21 Aug 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
18 Aug 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
17 Aug 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
16 Aug 2023	0.0330	0.0340	0.0330	0.0340	0.0340	309,850
15 Aug 2023	0.0330	0.0330	0.0330	0.0330	0.0330	363,057
14 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
11 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
10 Aug 2023	0.0320	0.0320	0.0320	0.0320	0.0320	11,761
09 Aug 2023	0.0340	0.0340	0.0300	0.0300	0.0300	2,153,966
08 Aug 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
07 Aug 2023	0.0340	0.0340	0.0340	0.0340	0.0340	40,085
04 Aug 2023	0.0350	0.0350	0.0340	0.0340	0.0340	523,011
03 Aug 2023	0.0370	0.0370	0.0370	0.0370	0.0370	53,787
02 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	69,740
01 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	128,499
31 July 2023	0.0370	0.0390	0.0370	0.0390	0.0390	63,501
28 July 2023	0.0370	0.0370	0.0370	0.0370	0.0370	25,000
27 July 2023	0.0350	0.0370	0.0350	0.0350	0.0350	53,167
26 July 2023	0.0370	0.0370	0.0370	0.0370	0.0370	-
25 July 2023	0.0390	0.0390	0.0350	0.0370	0.0370	430,577
24 July 2023	0.0370	0.0370	0.0370	0.0370	0.0370	131
21 July 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
20 July 2023	0.0380	0.0400	0.0340	0.0350	0.0350	3,975,057
19 July 2023	0.0370	0.0370	0.0370	0.0370	0.0370	146,667
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,269.80-66.30(-0.90%)

AUD/USD0.6553-0.0069(-1.05%)

ASX 2007,061.60-63.10(-0.89%)

OIL73.69+0.65(+0.89%)

GOLD2,034.00-8.20(-0.40%)

Bitcoin AUD64,746.34+1,710.29(+2.71%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Complii FinTech Solutions Ltd (CF1.AX)

ALL ORDS
7,269.80
-66.30(-0.90%)

AUD/USD
0.6553
-0.0069(-1.05%)

ASX 200
7,061.60
-63.10(-0.89%)

OIL
73.69
+0.65(+0.89%)

GOLD
2,034.00
-8.20(-0.40%)

Bitcoin AUD
64,746.34
+1,710.29(+2.71%)