Australia markets closed

CML Group Limited (CGR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3500+0.0050 (+1.45%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.34500.35500.34500.35000.3500321,445
17 Sep 20200.35000.35000.34000.34500.3450558,683
16 Sep 20200.34500.34500.34500.34500.345039,403
15 Sep 20200.35000.35500.33500.35000.3500365,915
15 Sep 20200.0175 Dividend
14 Sep 20200.38000.38000.36000.37000.3525355,155
11 Sep 20200.38000.38500.37500.37500.3573278,688
10 Sep 20200.38500.38500.37500.38000.3620347,420
09 Sep 20200.38500.38500.37500.38500.3668327,209
08 Sep 20200.39500.39500.38500.39000.3716243,191
07 Sep 20200.38000.39500.37000.39500.3763954,491
04 Sep 20200.36500.37500.36000.37000.3525177,148
03 Sep 20200.37000.38000.36500.36500.3477313,471
02 Sep 20200.37000.37000.36000.36500.3477337,398
01 Sep 20200.37000.37500.36500.36500.3477710,564
31 Aug 20200.37000.37500.36500.37000.35251,100,754
28 Aug 20200.36000.37000.35500.37000.3525703,169
27 Aug 20200.35000.36500.34000.34000.32391,028,080
26 Aug 20200.34000.35000.34000.35000.33341,139,505
25 Aug 20200.34000.35000.34000.34000.3239281,949
24 Aug 20200.35000.36000.34500.34500.3287996,315
21 Aug 20200.36500.36500.34500.34500.3287542,590
20 Aug 20200.36500.36500.35500.35500.3382129,689
19 Aug 20200.36000.36500.36000.36500.3477348,698
18 Aug 20200.36000.36200.35500.35750.3406304,585
17 Aug 20200.36000.36000.35000.35750.3406204,595
14 Aug 20200.36000.36000.35000.35000.3334186,724
13 Aug 20200.35500.36000.35000.36000.3430282,679
12 Aug 20200.36500.36500.35000.35000.3334142,805
11 Aug 20200.36500.37000.35000.35000.3334631,047
10 Aug 20200.35000.36500.35000.36000.34301,035,964
07 Aug 20200.34500.35000.34500.35000.3334285,987
06 Aug 20200.35000.35000.34000.34500.3287210,875
05 Aug 20200.34500.35000.34000.34000.3239262,871
04 Aug 20200.35000.35500.34500.34500.3287375,015
03 Aug 20200.34500.34500.33500.34500.3287518,157
31 Jul 20200.33000.35000.33000.35000.3334260,580
30 Jul 20200.34000.34000.33500.33500.3192100,744
29 Jul 20200.34500.34500.33500.34000.3239509,129
28 Jul 20200.32500.35000.32500.34500.32871,836,748
27 Jul 20200.31000.32000.31000.31500.3001222,531
24 Jul 20200.31000.31000.30500.31000.2953236,469
23 Jul 20200.30000.31500.29500.31500.3001787,062
22 Jul 20200.30000.30500.30000.30500.290648,464
21 Jul 20200.30000.30500.30000.30500.290626,500
20 Jul 20200.30000.30000.30000.30000.2858275,214
17 Jul 20200.30000.30000.29500.30000.2858133,160
16 Jul 20200.31500.31500.30000.30000.2858341,026
15 Jul 20200.31000.31000.30500.31000.2953242,439
14 Jul 20200.31500.32000.31500.32000.304991,082
13 Jul 20200.31500.32000.31000.31500.3001547,677
10 Jul 20200.29500.32000.29500.31500.3001661,784
09 Jul 20200.28500.29500.28500.29500.2810248,210
08 Jul 20200.29500.30000.27500.29000.2763562,556
07 Jul 20200.34000.35000.29000.29500.28103,962,999
06 Jul 20200.27000.27000.26000.27000.2572225,039
03 Jul 20200.25500.27000.25000.27000.2572640,384
02 Jul 20200.23000.26000.23000.24500.23341,136,901
01 Jul 20200.23000.23000.22000.23000.2191598,763
30 Jun 20200.22500.24000.22500.23500.22391,632,559
29 Jun 20200.24000.24000.22000.23000.2191589,715
26 Jun 20200.24500.24750.24000.24000.2286763,341
25 Jun 20200.24500.24500.24000.24500.2334480,481
24 Jun 20200.25000.25000.24500.25000.2382741,149
23 Jun 20200.24500.24700.24000.24500.2334249,532
22 Jun 20200.25500.26000.24500.25000.2382476,043
19 Jun 20200.26500.26500.24500.24500.2334401,967
18 Jun 20200.26000.26500.25500.26000.2477371,643
17 Jun 20200.27000.27000.25000.26500.25251,141,936
16 Jun 20200.25500.26500.25500.25500.2429562,970
15 Jun 20200.26500.26500.25500.25500.2429410,104
12 Jun 20200.27000.27000.25000.26500.2525677,078
11 Jun 20200.29500.30000.27500.27500.262011,379,988
10 Jun 20200.29500.29500.28000.29500.28101,018,278
09 Jun 20200.30000.30500.29000.29000.2763338,916
05 Jun 20200.30000.30500.29000.29000.2763100,015
04 Jun 20200.30000.31000.30000.30000.2858964,873
03 Jun 20200.31000.31000.29500.29500.2810528,852
02 Jun 20200.28500.32000.28000.31500.3001795,497
01 Jun 20200.28000.29000.27500.28000.2668637,285
29 May 20200.28000.28500.27000.28000.2668925,028
28 May 20200.27500.28700.27000.27500.2620689,446
27 May 20200.26500.27000.26500.27000.2572454,480
26 May 20200.27000.27500.26500.26500.25251,030,859
25 May 20200.28000.28000.26500.27000.2572526,753
22 May 20200.27500.28500.27000.27000.2572714,460
21 May 20200.29000.29000.27500.27500.2620760,623
20 May 20200.29500.30500.29000.29500.2810272,085
19 May 20200.29000.29700.28500.29000.2763277,106
18 May 20200.30000.30000.28500.29000.2763509,085
15 May 20200.29000.30000.28000.30000.2858820,049
14 May 20200.30500.31500.28500.28500.27153,583,803
13 May 20200.33500.33500.26500.29500.28108,333,582
12 May 20200.50500.50500.50500.50500.4811-
11 May 20200.50500.50500.50500.50500.4811-
08 May 20200.50500.50500.50500.50500.4811-
07 May 20200.50500.50500.50500.50500.4811-
06 May 20200.50500.50500.50500.50500.4811-
05 May 20200.50500.50500.50500.50500.4811-
04 May 20200.50500.50500.50500.50500.4811-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...