Australia markets closed

Camplify Holdings Limited (CHL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.8900+0.0100 (+0.53%)
At close: 03:57PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.89001.89001.88001.89001.890020,063
18 Apr 20241.87001.89001.83501.88001.880039,587
17 Apr 20241.84001.88001.84001.88001.880015,744
16 Apr 20241.85001.85001.80501.80501.805022,814
15 Apr 20241.81001.83001.80001.83001.830023,515
12 Apr 20241.86001.86001.80001.80001.800085,907
11 Apr 20241.88001.88001.85501.86501.86508,928
10 Apr 20241.88001.88001.85001.88001.88009,690
09 Apr 20241.84001.88001.84001.88001.880019,388
08 Apr 20241.84501.85001.83001.84001.84008,396
05 Apr 20241.82501.84501.82501.84001.84007,332
04 Apr 20241.85001.88001.82501.82501.825022,808
03 Apr 20241.88001.88001.82501.82501.825040,307
02 Apr 20241.90001.91001.88001.88001.880032,162
28 Mar 20241.86001.91001.85001.90001.900040,750
27 Mar 20241.87501.87501.82001.83001.830065,951
26 Mar 20241.88001.88001.85001.87001.8700148,998
25 Mar 20241.84501.93501.84501.88001.8800111,794
22 Mar 20241.90001.94001.88001.94001.940048,559
21 Mar 20241.90001.90001.83501.89501.8950174,328
20 Mar 20241.96001.96001.90001.91001.910054,541
19 Mar 20242.03002.03001.96001.96001.960064,777
18 Mar 20241.92002.03001.91752.03002.0300118,268
15 Mar 20241.92001.92001.91501.92001.920084,551
14 Mar 20241.91501.98501.90001.92001.9200100,846
13 Mar 20241.90001.95001.86001.92001.920062,646
12 Mar 20241.85501.86001.85001.86001.8600124,936
11 Mar 20241.80501.89501.79001.85001.8500124,645
08 Mar 20241.91501.91501.72501.79001.79001,297,940
07 Mar 20241.98001.98001.91001.91001.910010,372,309
06 Mar 20242.12002.12002.01002.01002.010040,301
05 Mar 20242.22002.22002.10002.18002.180046,694
04 Mar 20242.30002.31002.22002.22002.220017,861
01 Mar 20242.25002.25002.20002.20002.200020,375
29 Feb 20242.25002.25002.20002.21002.210012,094
28 Feb 20242.30002.32002.22002.25002.250036,431
27 Feb 20242.30002.30002.22002.25002.250015,794
26 Feb 20242.07002.30002.07002.30002.3000108,137
23 Feb 20242.00002.05002.00002.05002.0500148,285
22 Feb 20241.96002.00001.73002.00002.0000570,087
21 Feb 20242.31002.31001.80002.00002.0000731,271
20 Feb 20242.42002.45002.38002.40002.400043,195
19 Feb 20242.42002.45002.38002.41002.410047,566
16 Feb 20242.37002.49002.36002.37002.370090,067
15 Feb 20242.36002.40002.36002.37002.370019,858
14 Feb 20242.32002.40002.31002.39002.390050,442
13 Feb 20242.35002.40002.26002.40002.400055,148
12 Feb 20242.35002.38002.35002.36002.360030,845
09 Feb 20242.36002.36002.33002.33002.330019,773
08 Feb 20242.33002.35002.27002.35002.3500127,694
07 Feb 20242.30002.30002.26002.26002.260056,517
06 Feb 20242.30002.30002.28002.28002.280029,367
05 Feb 20242.38002.38002.30002.30002.300018,261
02 Feb 20242.30002.36002.30002.31002.310076,979
01 Feb 20242.26002.30002.25002.30002.30004,716
31 Jan 20242.26002.26002.21002.21002.21004,441
30 Jan 20242.29002.29002.23002.26002.260027,663
29 Jan 20242.26002.30002.21002.21002.210093,846
25 Jan 20242.16002.28002.14002.27002.270039,411
24 Jan 20242.17002.17002.16002.17002.170024,203
23 Jan 20242.19002.22002.15002.17002.170039,728
22 Jan 20242.18002.21002.12002.21002.210048,520
19 Jan 20242.17002.18002.17002.18002.18001,000
18 Jan 20242.17002.19002.14002.19002.19001,091
17 Jan 20242.19002.22002.16002.19002.19007,198
16 Jan 20242.13002.15002.10002.15002.150042,275
15 Jan 20242.13002.16002.13002.16002.1600274
12 Jan 20242.15002.15002.15002.15002.1500100
11 Jan 20242.19002.20002.15002.15002.150023,624
10 Jan 20242.15002.17002.15002.15002.15004,821
09 Jan 20242.12002.21002.12002.16002.16002,350
08 Jan 20242.22002.22002.10002.19002.190032,654
05 Jan 20242.24002.26002.22002.22002.220012,160
04 Jan 20242.26002.27002.24002.24002.24006,578
03 Jan 20242.25002.26002.20002.26002.260026,777
02 Jan 20242.25002.26002.20002.25002.250044,374
29 Dec 20232.20002.25002.12002.24002.240048,302
28 Dec 20232.20002.21002.19002.19002.190012,266
27 Dec 20232.23002.23002.20002.20002.200022,657
22 Dec 20232.22002.25002.20002.24002.240045,940
21 Dec 20232.17002.17002.16002.17002.170015,945
20 Dec 20232.16002.20002.16002.20002.2000767
19 Dec 20232.20002.20002.17002.17002.17002,858
18 Dec 20232.20002.23002.17002.17002.170032,403
15 Dec 20232.15002.17002.15002.16002.160012,205
14 Dec 20232.12002.15002.11002.15002.150026,064
13 Dec 20232.11002.12002.10002.10002.100014,760
12 Dec 20232.15002.15002.07002.10002.100029,708
11 Dec 20232.10002.13002.07002.13002.130022,627
08 Dec 20232.15002.15002.10002.10002.100026,113
07 Dec 20232.12002.15002.12002.15002.150010,725
06 Dec 20232.14002.14002.12002.12002.120018,609
05 Dec 20232.13002.14002.13002.14002.140011,323
04 Dec 20232.12002.16002.12002.14002.14007,605
01 Dec 20232.11002.11002.11002.11002.11002,000
30 Nov 20232.12002.12002.10002.11002.110026,582
29 Nov 20232.15002.15002.12002.12002.120011,086
28 Nov 20232.11002.15002.10002.15002.150017,517
27 Nov 20232.17002.17002.10002.11002.110010,011
24 Nov 20232.12002.15002.10002.15002.150015,394
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...