Australia markets closed

Camplify Holdings Limited (CHL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1200-0.0300 (-1.40%)
At close: 03:38PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 May 20222.15002.15002.11002.12002.120024,020
26 May 20222.14002.17002.14002.15002.150011,729
25 May 20222.14002.14002.05002.14002.140011,506
24 May 20222.20002.20002.02002.02002.020020,164
23 May 20222.17002.20002.17002.20002.20009,055
20 May 20222.15002.17002.14002.17002.170025,980
19 May 20222.31002.31002.13502.15002.150046,487
18 May 20222.30002.30002.28002.30002.300018,543
17 May 20222.30002.30002.25002.30002.30004,461
16 May 20222.34002.41002.30002.41002.410014,732
13 May 20222.15002.30002.15002.30002.300036,860
12 May 20222.15002.20002.09002.13002.130050,626
11 May 20222.30002.30002.14002.14002.140028,227
10 May 20222.35002.35002.20002.30002.300042,650
09 May 20222.50002.51002.40002.40002.400022,985
06 May 20222.59002.59002.50002.53002.530012,905
05 May 20222.54002.54002.53002.53002.53001,107
04 May 20222.58002.58002.47002.50002.500038,379
03 May 20222.63002.63002.55002.58002.580028,106
02 May 20222.54002.64002.54002.61002.610037,923
29 Apr 20222.80002.80002.55002.55002.550019,125
28 Apr 20222.50002.80002.50002.72002.720044,071
27 Apr 20222.54002.61002.35002.50002.500076,940
26 Apr 20222.71002.71002.60002.60002.600046,067
22 Apr 20222.75002.77002.71002.71002.710020,704
21 Apr 20222.82002.82002.77002.77002.770011,678
20 Apr 20222.95003.00002.79002.79002.790038,871
19 Apr 20222.56002.90002.56002.90002.9000100,119
14 Apr 20222.20002.41002.20002.41002.410037,736
13 Apr 20222.10002.21002.08002.13002.130034,525
12 Apr 20222.10002.15002.05002.11002.110047,752
11 Apr 20222.15002.15001.98002.05002.0500104,784
08 Apr 20222.30002.30002.14002.15002.150026,191
07 Apr 20222.34002.39002.30002.30002.300014,284
06 Apr 20222.34002.40002.34002.34002.340017,007
05 Apr 20222.30002.36002.26002.30002.300054,921
04 Apr 20222.42002.44002.27002.28002.280051,525
01 Apr 20222.53002.53002.35002.35002.350057,332
31 Mar 20222.40002.43002.30002.42002.420055,191
30 Mar 20222.55002.56002.38002.39002.390075,620
29 Mar 20222.58002.58002.48002.54002.540077,073
28 Mar 20222.63002.63002.58002.61002.61004,881
25 Mar 20222.57002.68002.57002.62002.620016,290
24 Mar 20222.57002.58002.50002.50002.50006,945
23 Mar 20222.52002.64002.52002.57002.570018,689
22 Mar 20222.67002.74002.45002.50002.500069,789
21 Mar 20222.80002.80002.60002.60002.600013,522
18 Mar 20222.66002.80002.64002.65002.650031,646
17 Mar 20222.43002.71002.43002.60002.600053,594
16 Mar 20222.54002.54002.40002.40002.400021,881
15 Mar 20222.63002.63002.44002.52002.520044,416
14 Mar 20222.80002.87002.68002.68002.680016,076
11 Mar 20222.84002.87002.70002.70002.700011,330
10 Mar 20222.75002.80002.71002.80002.800022,342
09 Mar 20222.50002.74002.43002.74002.740029,587
08 Mar 20222.60002.63002.41002.45002.450070,262
07 Mar 20222.71002.71002.60002.60002.600036,798
04 Mar 20222.82002.84002.75002.77002.770039,880
03 Mar 20222.85002.99002.75002.90002.900027,618
02 Mar 20222.85002.95002.60002.95002.9500115,466
01 Mar 20223.03003.07002.80002.84002.840093,840
28 Feb 20223.08003.08002.80003.03003.030045,457
25 Feb 20223.04003.15003.04003.11003.110038,556
24 Feb 20223.17003.17002.89002.92002.920071,496
23 Feb 20223.01003.19003.01003.15003.150037,403
22 Feb 20223.00003.06002.95003.00003.000054,683
21 Feb 20223.25003.25002.99003.10003.100053,094
18 Feb 20223.13003.28002.86003.28003.2800116,020
17 Feb 20223.30003.31003.12003.12003.120020,295
16 Feb 20223.22003.33003.20003.21003.210014,333
15 Feb 20223.21003.34003.20003.22003.220021,307
14 Feb 20223.38003.47003.20003.20003.200034,217
11 Feb 20223.36003.44003.36003.37003.370011,490
10 Feb 20223.32003.44003.30003.37003.370042,017
09 Feb 20223.39003.40003.21003.32003.320052,604
08 Feb 20223.36003.48003.30003.39003.390026,488
07 Feb 20223.40003.42003.28003.36003.360022,397
04 Feb 20223.50003.55003.31003.42003.420010,996
03 Feb 20223.70003.73003.48003.50003.500032,407
02 Feb 20223.77003.85003.70003.72003.720028,040
01 Feb 20223.60003.77003.60003.74003.740010,627
31 Jan 20223.54003.58003.35003.48003.480044,539
28 Jan 20223.49003.57003.17503.50003.500071,078
27 Jan 20223.65003.71503.39003.41003.410054,004
25 Jan 20223.54003.70003.44003.66003.6600143,637
24 Jan 20223.73003.73003.47003.53003.5300117,602
21 Jan 20223.76003.76003.62003.76003.760052,374
20 Jan 20223.72003.82003.72003.75003.750024,449
19 Jan 20223.72003.72003.63003.71003.710019,322
18 Jan 20223.70003.75003.69003.72003.72004,472
17 Jan 20223.67003.88003.61003.81003.810018,404
14 Jan 20223.74003.74003.55003.60003.600035,404
13 Jan 20223.89003.89003.62003.68003.680036,075
12 Jan 20223.68003.84003.65003.84003.840041,182
11 Jan 20223.77003.77003.53003.53003.530063,236
10 Jan 20224.00004.07003.75003.75003.750014,316
07 Jan 20223.92003.93003.72003.93003.930042,385
06 Jan 20223.95003.97003.78003.93003.930051,533
05 Jan 20224.19004.29004.04004.04004.040018,641
04 Jan 20224.40004.40004.01004.12004.120026,902
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...