CGR.AX - CML Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20200.55000.56000.55000.55000.55002,339,294
16 Jan 20200.55500.56000.55000.55000.5500363,384
15 Jan 20200.53500.55500.53500.55500.5550592,111
14 Jan 20200.55000.55000.53500.53500.5350594,211
13 Jan 20200.55000.55000.54000.54000.5400506,831
10 Jan 20200.55000.55500.54500.54500.545098,611
09 Jan 20200.55000.55500.55000.55500.55501,011,593
08 Jan 20200.55500.55500.55500.55500.5550258,800
07 Jan 20200.56000.56000.55500.55500.555060,000
06 Jan 20200.57000.58500.56500.57000.5700731,544
03 Jan 20200.56500.57000.56500.57000.5700511,820
02 Jan 20200.56000.56500.56000.56500.5650114,464
31 Dec 20190.55000.56000.55000.56000.560068,200
30 Dec 20190.55500.55500.55000.55000.5500165,737
27 Dec 20190.55500.55500.55500.55500.5550176,505
24 Dec 20190.55000.56500.55000.56500.5650668,823
23 Dec 20190.56000.56000.54700.55000.5500833,358
20 Dec 20190.56000.56500.54000.55000.55001,153,110
19 Dec 20190.48000.57000.48000.56000.56006,872,442
18 Dec 20190.48500.48500.47500.47500.475056,870
17 Dec 20190.47500.49000.47500.48500.4850322,768
16 Dec 20190.47500.47500.47000.47000.4700195,590
13 Dec 20190.47000.47000.47000.47000.4700173,881
12 Dec 20190.48000.48000.46500.46500.4650695,199
11 Dec 20190.48000.48000.47500.48000.4800675,588
10 Dec 20190.48000.48000.47500.48000.4800124,097
09 Dec 20190.48500.48500.47500.47500.4750145,393
06 Dec 20190.49000.49000.49000.49000.4900-
05 Dec 20190.49000.49000.48500.49000.490084,000
04 Dec 20190.49000.49000.49000.49000.4900-
03 Dec 20190.49000.49000.47500.49000.4900701,787
02 Dec 20190.49200.50000.49000.49000.49001,865,663
29 Nov 20190.49000.49500.49000.49000.49001,196,316
28 Nov 20190.49000.49000.49000.49000.49002,327,731
27 Nov 20190.49500.49500.48500.48500.48501,329,235
26 Nov 20190.49500.50000.49500.49500.49501,018,575
25 Nov 20190.48500.49000.48500.49000.4900640,877
22 Nov 20190.48000.49000.47000.48000.48001,467,944
21 Nov 20190.48000.48000.47500.48000.48001,197,152
20 Nov 20190.47000.48000.46000.47000.47002,268,785
19 Nov 20190.46000.46500.45500.46500.4650205,740
18 Nov 20190.46000.46000.45500.46000.4600225,791
15 Nov 20190.46000.46500.45500.46000.46001,004,077
14 Nov 20190.47500.47500.45500.45500.45501,097,125
13 Nov 20190.47500.47500.45500.47000.47001,414,726
12 Nov 20190.46000.46000.45500.46000.4600777,936
11 Nov 20190.45500.45500.45200.45250.452525,418
08 Nov 20190.45000.46000.45000.45000.4500132,041
07 Nov 20190.44500.44500.44500.44500.44508,616
06 Nov 20190.45500.46000.44000.44000.4400172,922
05 Nov 20190.44000.45500.44000.45000.4500244,717
04 Nov 20190.44000.45000.41500.43000.43002,909,794
01 Nov 20190.46000.46000.44000.44000.4400179,279
31 Oct 20190.45000.45000.44000.44500.445068,005
30 Oct 20190.47000.47000.44700.45000.4500488,968
29 Oct 20190.46000.46500.45000.46500.4650615,451
28 Oct 20190.47500.47500.46000.46500.4650293,733
25 Oct 20190.46500.47000.46000.47000.4700105,375
24 Oct 20190.47500.47500.46500.46500.4650146,928
23 Oct 20190.47500.47500.46500.46500.465028,622
22 Oct 20190.48500.48500.46000.47000.4700176,340
21 Oct 20190.47000.48500.47000.48500.485065,336
18 Oct 20190.47000.47000.46500.47000.470055,856
17 Oct 20190.46000.47000.46000.47000.470032,627
16 Oct 20190.45500.45500.45500.45500.455029,164
15 Oct 20190.46000.46000.45000.45000.4500547,195
14 Oct 20190.47000.47000.46000.46000.460019,914
11 Oct 20190.46500.46500.46500.46500.465060,740
10 Oct 20190.46500.46500.46000.46000.460019,104
09 Oct 20190.46500.47000.45000.46000.4600282,587
08 Oct 20190.47000.47000.47000.47000.4700-
07 Oct 20190.47000.47000.47000.47000.470011,294
04 Oct 20190.46000.46000.46000.46000.460040,563
03 Oct 20190.47000.47000.46000.46000.460038,998
02 Oct 20190.47000.47000.47000.47000.470018,815
01 Oct 20190.47500.47500.47000.47000.470084,058
30 Sep 20190.47500.47500.47500.47500.475063
27 Sep 20190.48000.48000.48000.48000.480037,899
26 Sep 20190.48000.48000.47500.47500.475028,649
25 Sep 20190.47500.47500.47500.47500.475042,024
24 Sep 20190.48000.48000.48000.48000.480016,138
23 Sep 20190.49000.49000.46000.47500.475055,094
20 Sep 20190.49500.49500.48500.48500.4850173,703
19 Sep 20190.49000.50500.49000.49000.490097,294
18 Sep 20190.50500.50500.49500.49500.49504,000
17 Sep 20190.50500.51000.50000.50000.5000154,118
16 Sep 20190.50000.51500.50000.51000.5100891,200
13 Sep 20190.51000.52000.50500.50500.50501,212,811
13 Sep 20190.014 Dividend
12 Sep 20190.51500.53500.51000.52000.5060481,989
11 Sep 20190.51500.53000.51500.52000.50602,221,041
10 Sep 20190.51000.51000.48500.50500.49141,556,228
09 Sep 20190.42000.42000.42000.42000.4087-
06 Sep 20190.43000.43000.42000.42000.4087419,795
05 Sep 20190.41500.43000.41500.43000.41841,228,250
04 Sep 20190.43000.43000.41500.42000.408740,257
03 Sep 20190.42000.42000.42000.42000.4087159,600
02 Sep 20190.43000.43000.41500.42000.4087279,629
30 Aug 20190.43500.43500.42000.43000.418473,439
29 Aug 20190.43000.44000.42500.44000.428289,693
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...