Australia markets close in 1 hour 38 minutes

Camplify Holdings Limited (CHL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1200-0.0300 (-1.40%)
As of 02:12PM AEDT. Market open.
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20232.15002.15002.11002.12002.120017,004
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
23 Nov 20232.09002.12002.07502.12002.120052,696
22 Nov 20232.07002.13002.01002.09002.090063,079
21 Nov 20232.09002.09002.05002.08002.08005,745
20 Nov 20232.02002.08002.02002.08002.08002,593
17 Nov 20232.04002.08002.04002.06002.06001,966
16 Nov 20232.05002.08002.05002.05002.050015,551
15 Nov 20232.05002.07002.04002.06002.060040,372
14 Nov 20232.00002.04002.00002.04002.040015,840
13 Nov 20232.00002.02502.00002.02002.020019,995
10 Nov 20232.00002.00001.96501.96501.96505,516
09 Nov 20232.00002.00002.00002.00002.0000757
08 Nov 20232.00002.00002.00002.00002.00001,200
07 Nov 20231.95002.00001.93002.00002.0000516,959
06 Nov 20231.97001.97501.95001.95001.95008,367
03 Nov 20232.01002.01001.96501.96501.965022,984
02 Nov 20232.00002.03001.97002.03002.030024,029
01 Nov 20232.03002.05001.98002.00002.000045,334
31 Oct 20232.01002.10002.01002.03002.030060,391
30 Oct 20232.04002.08002.01002.01002.010077,473
27 Oct 20231.97002.08001.96502.08002.080025,906
26 Oct 20231.97501.98001.93001.95001.95009,370
25 Oct 20231.98002.04001.97501.97501.975011,590
24 Oct 20231.92001.98501.92001.98001.980017,022
23 Oct 20231.92001.95001.91501.91501.915014,067
20 Oct 20231.96001.96001.88501.92001.920032,208
19 Oct 20232.01002.01001.96001.96001.960027,525
18 Oct 20232.01002.03002.01002.03002.03005,031
17 Oct 20232.03002.04002.01002.01002.010010,395
16 Oct 20232.01002.05002.01002.02002.020020,175
13 Oct 20232.07002.07002.05002.05002.050015,897
12 Oct 20232.14002.14002.07002.07002.07008,682
11 Oct 20232.07002.13002.07002.13002.130014,710
10 Oct 20232.08002.10002.07002.07002.07007,301
09 Oct 20232.05002.10002.05002.10002.100013,858
06 Oct 20232.15002.15002.05002.05002.05008,143
05 Oct 20232.06002.15002.06002.15002.150013,480
04 Oct 20232.11002.12002.07002.08002.080032,251
03 Oct 20232.10002.12002.07002.12002.12002,035
02 Oct 20232.07002.10002.07002.10002.10005,903
29 Sept 20232.07002.07002.05002.07002.070044,060
28 Sept 20232.05002.07002.05002.06002.060034,213
27 Sept 20232.08002.08002.05002.05002.050013,425
26 Sept 20232.05002.09002.05002.09002.090022,377
25 Sept 20232.05002.09002.05002.05002.05007,881
22 Sept 20232.05002.11002.05002.06002.060064,051
21 Sept 20232.07002.07002.07002.07002.07007,301
20 Sept 20232.09002.09002.04002.07002.07009,955
19 Sept 20232.06002.10002.06002.09002.09002,106
18 Sept 20232.07002.07002.02002.06002.060029,477
15 Sept 20232.11002.11002.07002.07002.070059,447
14 Sept 20232.13002.23002.05002.14002.140068,066
13 Sept 20232.05002.15002.04002.15002.150060,315
12 Sept 20232.08002.08002.05002.05002.05006,675
11 Sept 20232.08002.08002.08002.08002.0800328
08 Sept 20232.12002.12002.08002.08002.080030,321
07 Sept 20232.12002.12002.12002.12002.120010,296
06 Sept 20232.16002.16002.12002.12002.120016,253
05 Sept 20232.18002.18002.17002.17002.170011,052
04 Sept 20232.22002.22002.17002.17002.170017,276
01 Sept 20232.26002.26002.26002.26002.2600531
31 Aug 20232.30002.30002.22002.26002.260014,103
30 Aug 20232.28002.39002.25002.30002.300034,284
29 Aug 20232.18002.28002.14002.28002.280022,312
28 Aug 20232.18002.19002.15002.16002.160029,595
25 Aug 20232.18002.18002.17002.18002.18004,938
24 Aug 20232.20002.20002.18002.18002.18001,411
23 Aug 20232.20002.20002.18002.20002.200018,716
22 Aug 20232.18002.20002.15002.20002.200016,199
21 Aug 20232.17002.20002.17002.18002.180021,855
18 Aug 20232.15002.15002.10002.15002.150012,419
17 Aug 20232.11002.15002.08002.08002.080013,233
16 Aug 20232.11002.11002.11002.11002.1100-
15 Aug 20232.05002.11002.05002.11002.110013,908
14 Aug 20232.07002.08002.01002.01002.010033,020
11 Aug 20232.15002.15002.13002.13002.1300482
10 Aug 20232.09002.15002.09002.15002.150010,320
09 Aug 20232.10002.12002.01002.12002.120041,079
08 Aug 20232.08002.16002.06002.10002.100025,412
07 Aug 20232.20002.20002.01002.05002.050044,645
04 Aug 20232.24002.24002.24002.24002.24001,603
03 Aug 20232.30002.30002.30002.30002.3000429
02 Aug 20232.31002.36002.30002.30002.300016,730
01 Aug 20232.33002.39002.31002.39002.390013,410
31 July 20232.32002.33002.32002.33002.33003,337
28 July 20232.32002.35002.31002.31002.310010,252
27 July 20232.45002.47002.44002.46002.460033,794
26 July 20232.35002.45002.35002.45002.450039,406
25 July 20232.24002.30002.20002.29002.290034,360
24 July 20232.39002.40002.23002.23002.230021,854
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...