CGR.AX - CML Group Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
25 Mar. 20190.49500.50000.49500.50000.5000118,640
22 Mar. 20190.51000.51000.50000.50500.5050150,652
21 Mar. 20190.48500.50000.46500.50000.50002,849,415
20 Mar. 20190.50500.50500.48500.50500.5050343,757
20 Mar. 20190.01 Dividend
19 Mar. 20190.51500.51500.51500.51500.505029,029
18 Mar. 20190.54000.54000.49000.50500.4952522,505
15 Mar. 20190.54000.54000.53000.53000.5197366,357
14 Mar. 20190.54500.55000.53500.54000.5295138,490
13 Mar. 20190.53000.53000.53000.53000.519730,000
12 Mar. 20190.54500.54500.54500.54500.534424,594
11 Mar. 20190.53000.55000.53000.53000.5197186,771
08 Mar. 20190.52500.53500.52000.52000.5099141,707
07 Mar. 20190.53000.53500.52000.53500.5246334,136
06 Mar. 20190.52000.53000.52000.53000.519786,209
05 Mar. 20190.53000.53000.52000.52500.5148438,333
04 Mar. 20190.53500.53500.53000.53000.519737,837
01 Mar. 20190.53500.53500.52500.53500.524661,000
28 Feb. 20190.53000.55000.53000.55000.5393360,419
27 Feb. 20190.53500.53500.53000.53000.51972,494,415
26 Feb. 20190.55000.55000.53700.54500.5344355,186
25 Feb. 20190.53000.56000.52000.55000.5393442,142
22 Feb. 20190.55000.55000.53000.53000.5197411,597
21 Feb. 20190.59000.59500.51000.55000.5393803,880
20 Feb. 20190.56000.58000.55500.58000.5687301,734
19 Feb. 20190.54500.57000.54500.56500.55402,857,357
18 Feb. 20190.53500.55000.53000.54500.5344449,917
15 Feb. 20190.52500.53500.52500.53000.5197828,243
14 Feb. 20190.50000.50000.49000.49500.4854130,381
13 Feb. 20190.49000.49500.48500.49000.480515,859
12 Feb. 20190.52000.53000.48000.48500.4756803,128
11 Feb. 20190.49500.52000.49500.51000.5001436,298
08 Feb. 20190.49000.50000.48500.49500.4854510,333
07 Feb. 20190.48000.48000.48000.48000.470714,182
06 Feb. 20190.48500.48500.47500.48000.4707194,155
05 Feb. 20190.49000.49000.48500.48500.4756307,179
04 Feb. 20190.48500.48500.48000.48500.4756379,665
01 Feb. 20190.48000.48500.48000.48500.47562,957,473
31 Jan. 20190.46500.50000.45500.50000.4903233,420
30 Jan. 20190.45000.46500.45000.46500.45602,093,630
29 Jan. 20190.45500.46000.44500.45000.4413312,312
25 Jan. 20190.46000.47000.46000.46000.451170,691
24 Jan. 20190.45000.46200.45000.45500.446252,838
23 Jan. 20190.45000.46000.44500.45000.441328,561
22 Jan. 20190.45000.45000.44500.45000.4413257,429
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...