Australia markets close in 49 minutes

CFOAM Limited (CFO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0140-0.0010 (-6.67%)
As of 1:11PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20210.01400.01400.01300.01400.01403,365,684
21 Sept 20210.01500.01500.01500.01500.01503,531,812
20 Sept 20210.01500.01600.01500.01600.01601,585,314
17 Sept 20210.01500.01500.01500.01500.01502,625,821
16 Sept 20210.01600.01600.01500.01500.01505,988,153
15 Sept 20210.01400.01600.01350.01600.016015,163,520
14 Sept 20210.01300.01400.01300.01400.0140225,000
13 Sept 20210.01350.01400.01300.01300.01301,861,072
10 Sept 20210.01300.01300.01300.01300.0130240,000
09 Sept 20210.01400.01400.01400.01400.01402,823,027
08 Sept 20210.01400.01500.01350.01500.01502,201,164
07 Sept 20210.01200.01500.01200.01400.014018,995,724
06 Sept 20210.01300.01300.01200.01200.012019,142,121
03 Sept 20210.01200.01200.01200.01200.0120306,000
02 Sept 20210.01300.01300.01200.01200.01205,702,667
01 Sept 20210.01200.01200.01200.01200.01203,804,415
31 Aug 20210.01300.01300.01250.01250.0125381,519
30 Aug 20210.01300.01300.01300.01300.0130385,707
27 Aug 20210.01300.01400.01300.01300.01303,018,121
26 Aug 20210.01400.01500.01350.01400.01404,898,904
25 Aug 20210.01300.01400.01250.01400.01402,578,898
24 Aug 20210.01300.01300.01300.01300.01301,187,549
23 Aug 20210.01300.01300.01300.01300.0130588,225
20 Aug 20210.01350.01350.01300.01300.0130764,186
19 Aug 20210.01300.01300.01300.01300.0130405,950
18 Aug 20210.01300.01350.01300.01300.01306,588,143
17 Aug 20210.01400.01400.01300.01300.013023,756,547
16 Aug 20210.01400.01500.01400.01500.0150492,467
13 Aug 20210.01400.01500.01400.01400.0140616,375
12 Aug 20210.01500.01500.01450.01450.0145237,619
11 Aug 20210.01450.01500.01450.01500.01501,708,597
10 Aug 20210.01500.01500.01500.01500.0150-
09 Aug 20210.01500.01500.01500.01500.01501,304,168
06 Aug 20210.01450.01500.01450.01500.01507,640,255
05 Aug 20210.01450.01450.01450.01450.0145175,000
04 Aug 20210.01500.01500.01400.01400.01401,664,449
03 Aug 20210.01500.01550.01500.01500.01505,466,071
02 Aug 20210.01500.01550.01400.01500.01504,228,916
30 July 20210.01500.01500.01500.01500.0150789,839
29 July 20210.01450.01500.01400.01400.01401,786,088
28 July 20210.01500.01500.01400.01500.0150736,163
27 July 20210.01500.01500.01400.01500.01502,260,937
26 July 20210.01500.01500.01500.01500.01503,236,866
23 July 20210.01500.01600.01500.01500.01508,532,493
22 July 20210.01500.01600.01500.01500.01506,864,817
21 July 20210.01500.01500.01400.01400.01403,835,756
20 July 20210.01500.01500.01500.01500.015028,884,134
19 July 20210.01900.01900.01600.01700.017027,353,536
16 July 20210.01600.01800.01600.01800.018028,449,241
15 July 20210.01700.01700.01500.01500.0150742,314
14 July 20210.01600.01650.01600.01600.01601,662,563
13 July 20210.01500.01600.01500.01600.016014,453,319
12 July 20210.01600.01600.01500.01600.01609,632,975
09 July 20210.01600.01700.01600.01600.016010,994,470
08 July 20210.01400.01600.01400.01500.01505,012,950
07 July 20210.01400.01400.01300.01400.01407,333,663
06 July 20210.01450.01450.01400.01400.01402,735,451
05 July 20210.01500.01500.01400.01400.01401,654,162
02 July 20210.01600.01600.01400.01400.014010,153,233
01 July 20210.01500.01550.01400.01400.01401,589,470
30 June 20210.01500.01600.01400.01600.016011,373,207
29 June 20210.01500.01600.01500.01500.01501,523,816
28 June 20210.01600.01600.01500.01500.01505,401,290
25 June 20210.01600.01600.01600.01600.01601,166,406
24 June 20210.01600.01600.01550.01600.01601,147,453
23 June 20210.01600.01600.01600.01600.01606,433,846
22 June 20210.01600.01650.01600.01600.01601,751,281
21 June 20210.01700.01700.01600.01600.01602,682,306
18 June 20210.01700.01700.01600.01700.01704,867,928
17 June 20210.01700.01750.01600.01600.016010,201,051
16 June 20210.01800.01800.01700.01700.01701,820,071
15 June 20210.01800.01800.01700.01700.01702,385,565
11 June 20210.01800.01800.01750.01750.01752,057,144
10 June 20210.01800.01800.01700.01700.01702,494,044
09 June 20210.01800.01850.01700.01700.01702,555,982
08 June 20210.01800.01900.01700.01700.01706,979,949
07 June 20210.01800.01900.01800.01800.01801,075,081
04 June 20210.01900.01900.01800.01800.0180826,468
03 June 20210.02000.02000.01800.01800.01804,284,031
02 June 20210.02000.02000.01800.01900.01907,636,046
01 June 20210.01800.02100.01800.01900.019018,360,937
31 May 20210.01900.01900.01700.01700.01701,813,152
28 May 20210.01700.01900.01700.01900.01902,931,935
27 May 20210.01700.01800.01700.01700.0170509,584
26 May 20210.01700.01800.01700.01700.01702,009,078
25 May 20210.01700.01750.01700.01700.0170466,317
24 May 20210.01800.01800.01600.01600.01605,121,682
21 May 20210.01800.01800.01700.01700.01701,328,268
20 May 20210.01700.01900.01700.01700.01708,705,863
19 May 20210.01600.01700.01600.01700.01709,842,078
18 May 20210.01800.01800.01800.01800.018075,471
17 May 20210.02000.02000.01800.01800.01801,122,615
14 May 20210.01800.02000.01800.01800.01801,695,348
13 May 20210.01800.01900.01800.01800.01801,745,867
12 May 20210.01800.02000.01700.02000.02007,108,541
11 May 20210.01800.01800.01800.01800.0180-
10 May 20210.01800.01800.01800.01800.0180-
07 May 20210.02000.02000.01800.01800.01801,962,871
06 May 20210.02000.02000.01900.02000.02001,867,228
05 May 20210.02000.02100.02000.02000.0200908,369
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...