Australia markets closed

Camplify Holdings Limited (CHL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.75000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231.78001.78001.75001.75001.750012,148
27 Jan 20231.78001.78001.75001.75001.750012,148
25 Jan 20231.78001.81001.75001.75001.750011,591
24 Jan 20231.77001.82001.77001.78001.780013,076
23 Jan 20231.82001.82001.77501.80501.80508,659
20 Jan 20231.75001.80001.75001.80001.800026,969
19 Jan 20231.74001.82001.74001.82001.82006,462
18 Jan 20231.73001.80501.73001.73001.730018,471
17 Jan 20231.80001.81501.70001.70001.70005,339
16 Jan 20231.75001.81501.75001.77501.775038,008
13 Jan 20231.64001.75501.64001.75001.750039,273
12 Jan 20231.74001.74501.64001.74501.74506,310
11 Jan 20231.67001.70001.64001.70001.70008,737
10 Jan 20231.70501.70501.67001.67001.67001,008
09 Jan 20231.70501.73501.68001.68001.680010,456
06 Jan 20231.69001.69001.69001.69001.690045
05 Jan 20231.66501.74001.66501.68001.680016,457
04 Jan 20231.65001.73501.65001.73501.73508,639
03 Jan 20231.73001.73001.73001.73001.73002,000
30 Dec 20221.65001.73001.64501.73001.730014,496
29 Dec 20221.72001.72001.63251.64001.640010,997
28 Dec 20221.72001.72501.72001.72501.72501,916
23 Dec 20221.72001.72001.72001.72001.720050
22 Dec 20221.74001.74001.70501.74001.740017,237
21 Dec 20221.74001.74001.71001.73001.730013,632
20 Dec 20221.77001.77001.70501.74501.745051,626
19 Dec 20221.90001.90001.79501.79501.79509,546
16 Dec 20221.78001.85001.78001.82001.820012,206
15 Dec 20221.90001.90001.79001.80001.800012,073
14 Dec 20221.80001.83001.79501.83001.830048,012
13 Dec 20221.77501.80001.77001.78001.780012,645
12 Dec 20221.83001.83001.77001.77001.770019,223
09 Dec 20221.90001.90001.79001.82501.825027,852
08 Dec 20221.79001.85001.75001.80001.800039,867
07 Dec 20221.90001.90001.79001.79001.790033,913
06 Dec 20221.88001.91001.81001.81001.810038,348
05 Dec 20221.95001.95001.90001.90001.900030,078
02 Dec 20222.00002.00001.92001.95001.950039,143
01 Dec 20222.11002.11001.93001.96001.960034,233
30 Nov 20222.04002.10001.99001.99001.990047,106
29 Nov 20222.17002.17002.00002.04002.04007,350
28 Nov 20222.15002.25002.10002.17002.170011,589
25 Nov 20222.08002.08002.08002.08002.08008,260
24 Nov 20222.01002.10002.01002.05002.05002,566
23 Nov 20222.06002.09001.98001.98001.980015,429
22 Nov 20222.12002.12002.00002.06002.060010,491
21 Nov 20222.06002.07002.02002.02002.020019,242
18 Nov 20222.21002.21002.10002.10002.100016,388
17 Nov 20222.19002.19002.19002.19002.19003,008
16 Nov 20222.15002.19002.15002.16002.160010,436
15 Nov 20222.19002.19002.16002.16002.16008,578
14 Nov 20222.21002.21002.20002.20002.2000750
11 Nov 20222.28002.39002.27002.27002.27009,880
10 Nov 20222.34002.42502.20002.29002.290025,137
09 Nov 20222.29002.35002.25002.30002.300029,258
08 Nov 20222.27002.36002.14002.28002.280041,425
07 Nov 20222.05002.27001.98002.27002.270016,047
04 Nov 20222.02002.10002.02002.08002.080012,088
03 Nov 20222.02002.02001.98002.01002.010015,507
02 Nov 20222.13002.24002.01002.02002.020024,634
01 Nov 20222.06002.18002.06002.13002.130016,573
31 Oct 20222.02002.02001.96002.02002.020037,629
28 Oct 20222.01002.07002.01002.06002.060021,401
27 Oct 20222.08002.10001.94502.10002.100052,099
26 Oct 20222.02002.05001.93002.05002.050034,917
25 Oct 20222.04002.10001.95002.10002.100037,667
24 Oct 20222.04002.12502.02002.02002.020011,998
21 Oct 20222.07002.08002.00002.00002.000015,946
20 Oct 20222.16002.16002.05002.07002.070035,806
19 Oct 20222.02002.25002.00002.17002.170055,843
18 Oct 20222.01002.01002.01002.01002.0100-
17 Oct 20222.01002.01002.01002.01002.0100-
14 Oct 20222.00002.02001.95002.01002.010029,158
13 Oct 20221.89002.09001.89002.00002.000082,974
12 Oct 20221.85001.85001.80001.83001.830014,812
11 Oct 20221.84001.84501.83001.84501.845014,084
10 Oct 20221.87001.87001.84001.84001.840029,031
07 Oct 20221.95001.95001.88501.89501.89508,936
06 Oct 20221.93501.93501.85001.92001.92008,472
05 Oct 20221.93501.95501.92501.93501.93508,568
04 Oct 20221.88001.93501.87001.92001.920049,765
03 Oct 20221.87501.87501.87001.87001.87003,678
30 Sept 20221.91001.91001.85001.87001.87007,880
29 Sept 20221.87501.90001.86001.90001.90006,842
28 Sept 20221.84001.84001.84001.84001.8400-
27 Sept 20221.91501.92001.82501.84001.840021,982
26 Sept 20221.95001.95001.90001.90001.900010,608
23 Sept 20222.00002.00001.90001.95501.955035,123
21 Sept 20222.10002.10002.01002.01002.010035,539
20 Sept 20222.13002.18002.08002.08002.080028,333
19 Sept 20222.28002.28002.06002.08002.080054,877
16 Sept 20222.20002.39002.18002.39002.390015,613
15 Sept 20222.18002.24002.15002.20002.200030,039
14 Sept 20222.05002.10002.05002.10002.100026,092
13 Sept 20222.10002.10002.10002.10002.10001,471
12 Sept 20222.03002.08002.03002.03002.030011,128
09 Sept 20222.04002.04002.02002.03002.030016,478
08 Sept 20222.10002.10002.04002.04002.040010,877
07 Sept 20222.07002.15002.03002.03002.030023,710
06 Sept 20222.08002.14002.04002.14002.140013,792
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...