CGR.AX - CML Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Aug. 20190.43000.43000.43000.43000.430072,138
15 Aug. 20190.44000.44000.42500.43000.4300184,862
14 Aug. 20190.45000.45250.45000.45000.450085,271
13 Aug. 20190.45500.45500.45500.45500.4550-
12 Aug. 20190.45000.46000.45000.45500.455052,769
09 Aug. 20190.43000.43000.43000.43000.4300-
08 Aug. 20190.42000.43500.42000.43000.430025,409
07 Aug. 20190.43000.44000.42500.42500.425081,151
06 Aug. 20190.44000.44000.43000.43000.4300198,562
05 Aug. 20190.46000.46000.46000.46000.4600-
02 Aug. 20190.46000.46000.46000.46000.4600-
01 Aug. 20190.46500.46500.45500.46000.460088,875
31 Jul. 20190.46500.46500.46500.46500.465043,284
30 Jul. 20190.47500.47500.46000.46000.4600571,616
29 Jul. 20190.45000.47000.45000.47000.4700149,803
26 Jul. 20190.46500.46500.44500.45000.450094,608
25 Jul. 20190.46500.47000.46500.47000.470024,500
24 Jul. 20190.47000.47000.46500.47000.470053,947
23 Jul. 20190.46500.47700.46500.47500.4750635,695
22 Jul. 20190.46500.46500.46500.46500.46501,505,400
19 Jul. 20190.46500.46500.46500.46500.46501,320
18 Jul. 20190.45500.45500.45500.45500.4550-
17 Jul. 20190.46000.46000.45500.45500.455023,937
16 Jul. 20190.45500.45500.45500.45500.45508,445
15 Jul. 20190.46500.46500.46500.46500.46502,100
12 Jul. 20190.48000.49500.46500.46500.4650742,610
11 Jul. 20190.48200.48250.45500.48000.480086,794
10 Jul. 20190.48000.49000.47000.49000.4900143,343
09 Jul. 20190.47500.50000.47500.49000.490065,000
08 Jul. 20190.50000.50000.47700.48000.4800131,504
05 Jul. 20190.47000.49500.46500.49500.4950150,947
04 Jul. 20190.43500.47000.43500.47000.47001,604,850
03 Jul. 20190.44000.44000.42500.43500.43501,671,000
02 Jul. 20190.44000.44000.44000.44000.44002,066,659
01 Jul. 20190.44000.44000.44000.44000.4400136,367
28 Jun. 20190.44000.45500.43500.45500.4550771,802
27 Jun. 20190.43000.44500.43000.43500.43502,421,141
26 Jun. 20190.42500.42500.42000.42500.4250104,791
25 Jun. 20190.43000.43000.42500.42500.42501,542,098
24 Jun. 20190.43000.43000.42500.42500.425095,404
21 Jun. 20190.44000.44000.43000.44000.4400181,974
20 Jun. 20190.43500.43500.43000.43000.4300102,640
19 Jun. 20190.43500.43500.43500.43500.4350149,498
18 Jun. 20190.43000.43000.43000.43000.4300135,715
17 Jun. 20190.43500.43500.43000.43000.4300145,476
14 Jun. 20190.44000.44000.44000.44000.4400134,056
13 Jun. 20190.44000.44500.44000.44500.445098,856
12 Jun. 20190.45000.45000.44500.44500.4450166,224
11 Jun. 20190.45000.45000.45000.45000.450028,559
07 Jun. 2019------
06 Jun. 20190.46000.46200.45000.45000.4500306,577
05 Jun. 20190.45000.45000.45000.45000.45009,577
04 Jun. 20190.44500.44500.44500.44500.4450881,859
03 Jun. 20190.46500.46500.46500.46500.4650-
31 May 20190.44000.47000.42000.46500.4650399,310
30 May 20190.47000.47000.44000.44000.4400207,532
29 May 20190.47500.47500.47000.47000.4700876,586
28 May 20190.47000.47500.47000.47500.475036,582
27 May 20190.47000.47000.47000.47000.470035,336
24 May 20190.46500.47000.46000.47000.4700645,523
23 May 20190.47000.47000.46500.46500.465064,000
22 May 20190.48000.48500.46000.48000.48001,345,814
21 May 20190.47000.48000.47000.48000.4800125,182
20 May 20190.46000.48000.46000.48000.4800513,951
17 May 20190.45000.45500.45000.45500.4550605,136
16 May 20190.43500.46500.43000.46500.4650244,899
15 May 20190.45500.45500.45000.45000.4500269,444
14 May 20190.46000.46000.46000.46000.4600210,962
13 May 20190.46000.46500.46000.46000.4600160,896
10 May 20190.46000.47000.46000.47000.4700232,411
09 May 20190.46000.47500.46000.47500.4750158,722
08 May 20190.46500.46500.46500.46500.4650-
07 May 20190.47000.47000.46500.46500.465046,000
06 May 20190.47000.47000.46500.46500.465046,742
03 May 20190.47500.47500.45500.45500.4550171,827
02 May 20190.50000.50000.48000.48000.4800109,254
01 May 20190.49000.49500.48500.48500.485025,647
30 Apr. 20190.48500.48500.47500.48500.4850545,387
29 Apr. 20190.48000.48500.48000.48000.4800167,605
26 Apr. 20190.48500.49500.48000.48000.4800221,604
24 Apr. 20190.50000.50000.48500.48500.4850210,416
23 Apr. 20190.50000.50000.48500.50000.5000240,417
18 Apr. 20190.50000.50000.50000.50000.50006,020,864
17 Apr. 20190.49000.49500.49000.49500.49502,071
16 Apr. 20190.49500.49500.49000.49000.490035,705
15 Apr. 20190.49500.49500.49500.49500.4950-
12 Apr. 20190.49500.49500.49500.49500.4950207,720
11 Apr. 20190.50500.50500.49500.50000.5000100,698
10 Apr. 20190.50500.51000.50500.50500.505031,655
09 Apr. 20190.50000.50000.50000.50000.500075,469
08 Apr. 20190.50000.50000.49000.49000.490055,247
05 Apr. 20190.49500.49500.48500.49000.4900208,010
04 Apr. 20190.49000.50000.48500.50000.5000160,609
03 Apr. 20190.48000.48500.47500.48000.4800214,799
02 Apr. 20190.48500.48500.47500.47500.475060,903
01 Apr. 20190.48500.49500.48500.49500.495090,883
29 Mar. 20190.49000.49500.47500.49000.490083,767
28 Mar. 20190.48000.48500.48000.48500.4850524,841
27 Mar. 20190.49000.49000.48000.48000.480099,620
26 Mar. 20190.50000.50000.49000.49000.4900120,086
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...