Australia markets open in 5 hours 23 minutes

Camplify Holdings Limited (CHL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1800-0.0150 (-1.26%)
At close: 03:56PM AEST
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 20241.20001.20001.17001.18001.1800106,754
23 July 20241.21001.22501.19001.19501.195064,025
22 July 20241.21501.24501.21001.21001.210048,199
19 July 20241.24501.24501.21001.21001.21009,271
18 July 20241.23001.24001.20001.24001.240033,520
17 July 20241.26001.29501.23501.24001.240058,265
16 July 20241.25001.26501.24001.26001.260016,256
15 July 20241.25001.25501.23501.25501.255032,831
12 July 20241.27001.27001.23001.25001.250028,941
11 July 20241.24001.27001.20001.27001.270037,030
10 July 20241.20001.24001.19501.24001.240064,487
09 July 20241.23001.23001.19001.20501.2050174,892
08 July 20241.23001.25001.21501.23001.230072,308
05 July 20241.27001.27001.23501.25001.2500418,433
04 July 20241.32001.32001.24001.27001.2700248,287
03 July 20241.34001.35001.27501.27501.2750125,802
02 July 20241.38001.39251.33001.33001.33006,865
01 July 20241.40001.43501.35001.38001.380069,491
28 June 20241.31501.43001.31501.42001.4200770,571
27 June 20241.33001.33501.30501.31501.315070,457
26 June 20241.39001.40001.31501.35001.3500107,274
25 June 20241.39501.39501.34001.34501.345037,590
24 June 20241.28501.39001.26001.39001.390092,185
21 June 20241.29001.29001.25001.28001.280062,484
20 June 20241.27001.32001.27001.28501.285070,576
19 June 20241.14001.27501.09001.27501.2750156,172
18 June 20241.13001.17001.10501.17001.170032,869
17 June 20241.18001.22001.14001.14001.140060,516
14 June 20241.16001.23001.16001.17001.170065,968
13 June 20241.19001.19001.12001.18001.1800132,223
12 June 20241.26501.28501.18501.19001.190044,965
11 June 20241.26501.28501.26501.26501.265017,047
07 June 20241.24501.30001.24001.25001.250027,137
06 June 20241.28001.32501.24501.27501.275046,040
05 June 20241.25001.28501.25001.27501.275044,067
04 June 20241.25001.29001.21501.26001.260081,092
03 June 20241.45001.45001.25001.25001.2500172,069
31 May 20241.49001.54001.45001.45001.450051,581
30 May 20241.53001.55501.47001.49001.490049,696
29 May 20241.52001.57001.52001.55001.550073,249
28 May 20241.53001.54001.52001.52001.520074,997
27 May 20241.52001.56001.51501.52001.520015,857
24 May 20241.50001.52001.46001.52001.5200122,318
23 May 20241.50001.50001.45001.47001.4700116,073
22 May 20241.36001.50001.36001.50001.5000175,880
21 May 20241.34001.36001.31501.35001.350071,025
20 May 20241.24001.34001.24001.29501.2950177,718
17 May 20241.24501.24501.15001.23001.2300139,257
16 May 20241.17001.25001.14001.21001.2100682,085
15 May 20241.45001.45501.09001.10001.10001,338,550
14 May 20241.57001.57001.45001.46001.4600125,329
13 May 20241.45501.58001.45501.52001.5200701,352
10 May 20241.50001.55001.45501.45501.455022,322
09 May 20241.50001.50251.41001.50001.500097,229
08 May 20241.59001.59001.50001.52001.5200134,823
07 May 20241.60001.60001.57001.59001.590062,225
06 May 20241.61001.64501.58501.61001.6100162,267
03 May 20241.70001.70001.57501.60001.600077,911
02 May 20241.68501.69001.60001.63501.6350115,767
01 May 20241.73001.73001.69001.69001.690026,135
30 Apr 20241.75001.77001.72001.72001.720049,230
29 Apr 20241.83501.85001.76501.80001.800054,042
26 Apr 20241.82001.87001.80001.82001.820047,694
24 Apr 20241.85501.90001.83501.90001.900079,605
23 Apr 20241.88001.88001.85001.86501.865011,848
22 Apr 20241.87501.91501.87001.88001.880088,272
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...