CHL.AX - Camplify Holdings Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20231.95001.98501.91501.98501.985012,053
02 June 20231.96001.96001.96001.96001.96001
01 June 20231.95501.95501.95501.95501.9550-
31 May 20231.93501.95501.91501.95501.955017,109
30 May 20231.95001.95501.95001.95501.9550552
29 May 20231.89001.95001.89001.95001.95003,329
26 May 20231.89001.90001.89001.90001.9000241
25 May 20231.90501.93501.90501.90501.90501,116
24 May 20231.91001.91001.87501.89001.890011,637
23 May 20231.97501.98501.89501.93501.935013,537
22 May 20231.99001.99501.96001.96001.96005,760
19 May 20232.01002.01001.98002.00002.000015,434
18 May 20231.98002.00001.98002.00002.000059,382
17 May 20232.00002.02001.98001.99501.995032,248
16 May 20232.01002.03001.94502.02002.020039,933
15 May 20232.05002.05002.00002.03002.030038,222
12 May 20232.05002.05002.00002.05002.050057,087
11 May 20232.00002.08002.00002.08002.080013,283
10 May 20232.00002.00001.95001.95001.95006,858
09 May 20232.00002.00001.95002.00002.000029,715
08 May 20231.95502.00001.93002.00002.00009,449
05 May 20232.03002.03001.98502.01002.010045,724
04 May 20232.10002.10002.01002.01002.010010,121
03 May 20232.07002.10002.05002.10002.100027,839
02 May 20232.10002.12002.07002.07002.070038,460
01 May 20232.09002.25002.09002.10002.1000253,593
28 Apr 20231.96002.08001.96002.08002.08001,475,304
27 Apr 20231.90001.94501.88501.94501.945014,874
26 Apr 20231.90001.90001.89001.90001.900013,015
24 Apr 20231.88001.95001.86501.89001.890091,820
21 Apr 20231.89001.89501.82001.86501.865028,933
20 Apr 20231.89501.90001.85501.86501.865020,227
19 Apr 20231.85501.90001.85001.85001.850011,081
18 Apr 20231.83001.85501.83001.85001.85008,184
17 Apr 20231.83001.83001.82501.82501.825020,197
14 Apr 20231.81001.83001.80001.83001.83004,494
13 Apr 20231.82501.82501.82501.82501.82507
12 Apr 20231.82501.83001.80501.82501.82502,820
11 Apr 20231.82501.83001.80001.80001.80006,218
06 Apr 20231.83501.85001.82501.82501.82502,192
05 Apr 20231.84501.85001.82501.84001.840016,283
04 Apr 20231.85001.85501.84501.84501.8450774
03 Apr 20231.85001.85001.84001.84501.84501,766
31 Mar 20231.89501.89501.85001.85001.85004,456
30 Mar 20231.85001.89001.85001.85001.85008,677
29 Mar 2023------
28 Mar 20231.84001.84501.74501.82001.820037,493
27 Mar 20231.86001.89001.83501.84501.845012,022
24 Mar 20231.83501.86001.83501.86001.86005,848
23 Mar 20231.86001.86001.83001.83001.830039,748
22 Mar 20231.92001.92001.86501.87001.870026,783
21 Mar 20231.92001.92001.92001.92001.920026,320
20 Mar 20231.95001.95001.91001.91001.910018,931
17 Mar 20232.00002.00001.92001.92001.920012,876
16 Mar 20231.93501.93501.91501.92501.925012,139
15 Mar 20232.00002.00001.93001.93001.930024,883
14 Mar 20232.00002.00002.00002.00002.00002,800
13 Mar 20232.01002.01001.96001.96001.960012,399
10 Mar 20232.05002.05002.01002.01002.01008,292
09 Mar 20232.04002.07002.04002.07002.070010,379
08 Mar 20232.05002.06002.04002.04002.04005,433
07 Mar 20232.05002.07002.04002.05002.05009,368
06 Mar 20232.02002.05002.01002.05002.050024,761
03 Mar 20232.01002.01001.98501.98501.985018,002
02 Mar 20231.90002.00001.90001.98001.980053,526
01 Mar 20231.85001.92501.85001.92001.920011,349
28 Feb 20231.93501.93501.85001.86501.865035,523
27 Feb 20231.99002.00001.93001.93501.935021,687
24 Feb 20232.09002.09002.00002.00002.000022,636
23 Feb 20231.98002.05001.98001.99001.990049,534
22 Feb 20232.01002.05001.98001.98001.980023,390
21 Feb 20231.99502.08001.99001.99001.990024,151
20 Feb 20232.02002.09001.99501.99501.99506,203
17 Feb 20232.02002.08002.01002.01002.010019,555
16 Feb 20232.10002.11001.98001.98501.985054,566
15 Feb 20232.06002.15002.01002.01002.010047,211
14 Feb 20232.00002.07001.95002.05002.050047,577
13 Feb 20232.02002.02001.92001.92001.920010,366
10 Feb 20231.86002.02001.86002.02002.020034,751
09 Feb 20232.07002.07001.85501.86001.860013,776
08 Feb 20231.95002.06001.93502.06002.06002,522
07 Feb 20231.98001.98501.98001.98001.98001,468
06 Feb 20231.98502.00001.98001.98001.98009,236
03 Feb 20232.06002.08002.04002.07002.070021,572
02 Feb 20232.15002.15002.00002.05002.050025,395
01 Feb 20232.00002.09001.93002.07002.070034,413
31 Jan 20232.04002.06001.99002.00002.000041,523
30 Jan 20231.86002.20001.86002.04002.0400154,291
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...