Australia markets closed

Complii FinTech Solutions Ltd (CF1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04400.0000 (0.00%)
At close: 03:20PM AEDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20230.04200.04400.04200.04400.0440118,587
20 Mar 20230.04200.04400.04200.04400.0440118,587
17 Mar 20230.04200.04200.04200.04200.0420109,637
16 Mar 20230.04200.04200.04200.04200.042019,400
15 Mar 20230.04200.04200.04200.04200.0420-
14 Mar 20230.04200.04200.04200.04200.042085,749
13 Mar 20230.04400.04400.04200.04200.04201,000,000
10 Mar 20230.04500.04500.04500.04500.0450190,755
09 Mar 20230.04500.04500.04500.04500.0450378,147
08 Mar 20230.04600.04600.04600.04600.04605,304
07 Mar 20230.04600.04600.04500.04500.0450406,692
06 Mar 20230.04400.04400.04400.04400.0440105,870
03 Mar 20230.04500.04500.04500.04500.045081,344
02 Mar 20230.04600.04600.04500.04500.0450366,107
01 Mar 20230.04500.04500.04500.04500.0450568,823
28 Feb 20230.04800.04800.04800.04800.04807,500
27 Feb 20230.04600.04600.04500.04500.0450299,103
24 Feb 20230.04600.04600.04600.04600.0460-
23 Feb 20230.04700.04700.04500.04600.0460814,427
22 Feb 20230.04600.04600.04600.04600.0460-
21 Feb 20230.04800.04800.04600.04600.046011,795
20 Feb 20230.04800.04800.04700.04800.0480404,446
17 Feb 20230.04800.04800.04800.04800.0480251,033
16 Feb 20230.04500.04500.04500.04500.0450-
15 Feb 20230.04800.04800.04500.04500.0450271,849
14 Feb 20230.04800.04800.04800.04800.0480312,907
13 Feb 20230.04900.04900.04800.04800.0480162,284
10 Feb 20230.04900.04900.04900.04900.0490118,231
09 Feb 20230.05000.05100.05000.05000.0500246,285
08 Feb 20230.04900.05100.04800.05000.0500439,409
07 Feb 20230.04900.04900.04900.04900.049049,737
06 Feb 20230.04900.04900.04900.04900.0490571,049
03 Feb 20230.04900.05000.04900.05000.0500523,316
02 Feb 20230.04900.04900.04900.04900.049053,674
01 Feb 20230.05300.05300.04900.05000.05001,111,080
31 Jan 20230.05000.05300.04800.05300.0530485,759
30 Jan 20230.04850.05100.04800.04900.0490597,195
27 Jan 20230.05000.05000.04800.04800.0480110,000
25 Jan 20230.05150.05150.05000.05000.0500140,000
24 Jan 20230.05300.05400.05200.05200.05201,033,263
23 Jan 20230.05500.05500.05400.05400.0540730,297
20 Jan 20230.05600.05700.05500.05500.055063,373
19 Jan 20230.05400.05400.05400.05400.05401,092
18 Jan 20230.05800.05800.05800.05800.0580-
17 Jan 20230.05800.05800.05800.05800.05805,956
16 Jan 20230.05700.06300.05700.05800.0580663,221
13 Jan 20230.05200.05200.05200.05200.0520-
12 Jan 20230.05200.05200.04300.05200.05201,770,014
11 Jan 20230.05200.05200.05200.05200.052081,498
10 Jan 20230.05200.05200.05200.05200.052031,852
09 Jan 20230.05200.05200.05200.05200.0520126,100
06 Jan 20230.05300.05300.05300.05300.0530654,220
05 Jan 20230.05200.05300.05200.05300.0530660,465
04 Jan 20230.05200.05250.05200.05250.052531,656
03 Jan 20230.05300.05300.05200.05200.052021,722
30 Dec 20220.05300.05300.05300.05300.0530173,359
29 Dec 20220.05200.05300.05200.05300.0530700,180
28 Dec 20220.05300.05300.05300.05300.0530134,784
23 Dec 20220.05300.05300.05200.05200.052043,592
22 Dec 20220.05500.05500.05200.05300.0530874,405
21 Dec 20220.05800.05800.05500.05500.0550280,817
20 Dec 20220.05600.05600.05600.05600.0560-
19 Dec 20220.05600.05600.05600.05600.0560125,000
16 Dec 20220.05800.05800.05800.05800.0580-
15 Dec 20220.05400.05800.05400.05800.058010,779
14 Dec 20220.05800.05800.05800.05800.058024,211
13 Dec 20220.05500.05500.05500.05500.0550665,500
12 Dec 20220.05700.05900.05700.05900.0590188,033
09 Dec 20220.05900.05900.04750.05700.05701,601,582
08 Dec 20220.06000.06000.05900.05900.05901,017,207
07 Dec 20220.06000.06200.06000.06200.0620132,000
06 Dec 20220.06200.06200.05900.06200.0620745,857
05 Dec 20220.06300.06300.06200.06200.0620472,917
02 Dec 20220.06200.06200.06200.06200.0620169,500
01 Dec 20220.06200.06200.06200.06200.062075,708
30 Nov 20220.06300.06300.06300.06300.0630163,874
29 Nov 20220.06500.06500.06300.06300.063089,416
28 Nov 20220.06800.06800.06500.06500.0650146,300
25 Nov 20220.06600.06600.06600.06600.066097,460
24 Nov 20220.06600.06700.06600.06700.0670125,141
23 Nov 20220.06600.06600.06600.06600.0660-
22 Nov 20220.06700.06700.06600.06600.06607,334
21 Nov 20220.06700.06700.06700.06700.0670720
18 Nov 20220.06700.06700.06500.06700.067021,069
17 Nov 20220.06800.06800.06700.06700.0670233,799
16 Nov 20220.06800.06800.06800.06800.0680136,201
15 Nov 20220.07000.07000.07000.07000.0700682,310
14 Nov 20220.07100.07100.07000.07000.0700481,784
11 Nov 20220.07200.07200.07100.07100.0710808,678
10 Nov 20220.06900.07200.06900.07200.0720782,082
09 Nov 20220.06600.07500.06600.06800.06801,777,801
08 Nov 20220.06300.06900.06200.06800.06801,274,379
07 Nov 20220.06500.06500.06500.06500.0650-
04 Nov 20220.06400.06500.06400.06500.0650133,975
03 Nov 20220.06400.06400.06400.06400.0640200,000
02 Nov 20220.06500.06500.06500.06500.0650-
01 Nov 20220.06500.06500.06500.06500.0650-
31 Oct 20220.06500.06500.06500.06500.065050,144
28 Oct 20220.06300.06500.06300.06500.065092,460
27 Oct 20220.06300.06300.06300.06300.0630149,688
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...