Australia markets closed

Cokal Limited (CKA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1150+0.0100 (+9.52%)
At close: 03:46PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.11000.11500.11000.11500.1150507,520
23 Apr 20240.11500.11500.10500.10500.1050880,225
22 Apr 20240.11500.11500.11000.11000.1100773,514
19 Apr 20240.11500.11500.11000.11500.1150143,009
18 Apr 20240.11500.11500.11000.11250.1125261,826
17 Apr 20240.11500.11500.11000.11500.1150415,151
16 Apr 20240.11000.11500.11000.11500.1150188,517
15 Apr 20240.11000.11000.11000.11000.1100347,243
12 Apr 20240.11500.11500.11000.11500.1150519,280
11 Apr 20240.12000.12000.11000.11500.1150615,049
10 Apr 20240.10500.12000.10500.12000.1200854,961
09 Apr 20240.11500.11500.10000.10000.1000500,481
08 Apr 20240.11000.11500.10500.11000.1100294,676
05 Apr 20240.11000.11500.10500.10500.1050206,611
04 Apr 20240.10000.11000.10000.11000.1100194,804
03 Apr 20240.11000.11500.10250.10500.1050812,657
02 Apr 20240.10500.11000.10500.10500.1050618,303
28 Mar 20240.10500.11000.10000.11000.1100256,822
27 Mar 20240.11500.11500.10500.11500.1150778,538
26 Mar 20240.11000.11500.10500.11000.11001,605,070
25 Mar 20240.09800.10500.09800.10000.1000923,587
22 Mar 20240.09500.09800.09200.09800.0980530,625
21 Mar 20240.07600.09700.07600.09600.09602,054,609
20 Mar 20240.06900.07700.06750.07100.0710606,414
19 Mar 20240.06900.07000.06500.06700.06701,955,363
18 Mar 20240.07300.07300.06800.06800.06801,345,568
15 Mar 20240.07300.07500.07000.07500.0750574,121
14 Mar 20240.08000.08000.07400.07400.0740668,391
13 Mar 20240.07900.08000.07700.08000.0800631,713
12 Mar 20240.07700.08300.06700.08000.08003,174,973
11 Mar 20240.09000.09100.07300.07500.07503,569,194
08 Mar 20240.09500.09500.09000.09500.0950312,823
07 Mar 20240.09600.09800.09500.09800.0980239,707
06 Mar 20240.10000.10500.09500.09600.0960434,279
05 Mar 20240.10000.10500.09600.10500.1050527,969
04 Mar 20240.09700.09800.09700.09700.097040,462
01 Mar 20240.10000.10500.10000.10500.1050157,170
29 Feb 20240.10000.10500.09900.10500.1050534,449
28 Feb 20240.10000.10000.09900.10000.1000501,292
27 Feb 20240.10000.10000.09900.10000.10001,105,955
26 Feb 20240.10500.10500.09800.10000.1000319,224
23 Feb 20240.09700.10500.09700.10500.1050198,550
22 Feb 20240.09700.09800.09600.09800.0980124,042
21 Feb 20240.09900.09900.09500.09900.0990393,605
20 Feb 20240.09800.10000.09600.09900.0990790,470
19 Feb 20240.10500.10500.09600.09800.0980398,619
16 Feb 20240.10000.10500.09800.10500.1050169,947
15 Feb 20240.09800.10500.09800.09900.099021,244
14 Feb 20240.10500.10500.09800.10000.100053,293
13 Feb 20240.10000.10500.09900.09900.0990375,307
12 Feb 20240.10000.10000.09900.10000.1000844,198
09 Feb 20240.10000.10500.10000.10000.100056,232
08 Feb 20240.10500.10500.10000.10000.1000437,451
07 Feb 20240.10000.10500.10000.10000.1000350,338
06 Feb 20240.10500.10500.10000.10000.1000693,190
05 Feb 20240.10000.10500.10000.10000.1000587,962
02 Feb 20240.10000.10500.10000.10000.1000686,124
01 Feb 20240.10500.10500.09800.09800.0980669,002
31 Jan 20240.09800.10500.09800.10000.1000677,377
30 Jan 20240.10500.11000.10000.10500.1050743,274
29 Jan 20240.11500.11500.10500.11500.11501,525,849
25 Jan 20240.11000.11000.10500.11000.1100146,411
24 Jan 20240.11000.11500.10250.11000.1100323,446
23 Jan 20240.11000.11250.10250.10500.1050513,548
22 Jan 20240.11500.12000.10000.10500.10501,256,248
19 Jan 20240.12000.12000.11500.12000.1200661,761
18 Jan 20240.12000.12000.11500.12000.1200521,842
17 Jan 20240.12000.12500.12000.12500.1250699,868
16 Jan 20240.12500.12500.11750.12000.1200186,903
15 Jan 20240.12500.12500.12000.12000.120047,669
12 Jan 20240.12500.12500.12500.12500.1250315,966
11 Jan 20240.12000.12500.12000.12000.1200337,384
10 Jan 20240.12500.12500.12000.12500.125038,333
09 Jan 20240.12500.13000.12000.12000.1200506,490
08 Jan 20240.13000.13000.12500.13000.1300228,554
05 Jan 20240.12000.13000.11500.13000.1300840,593
04 Jan 20240.12000.12500.12000.12000.1200434,222
03 Jan 20240.11500.12000.11500.12000.1200377,691
02 Jan 20240.12000.12000.11250.11500.1150967,382
29 Dec 20230.12000.12000.11500.12000.1200457,280
28 Dec 20230.11500.12000.11000.12000.120057,480
27 Dec 20230.12000.12000.11000.11500.11501,190,798
22 Dec 20230.12000.12000.11500.12000.1200316,841
21 Dec 20230.11500.12000.11500.12000.1200508,018
20 Dec 20230.12000.12500.11500.11500.1150428,741
19 Dec 20230.11500.12500.11500.12250.1225573,469
18 Dec 20230.12000.12250.11500.12000.1200718,673
15 Dec 20230.13000.13000.12000.12000.1200212,202
14 Dec 20230.13000.13000.12500.12500.1250359,677
13 Dec 20230.12000.14000.12000.12500.12501,774,350
12 Dec 20230.12500.12500.12000.12000.1200481,229
11 Dec 20230.12000.12500.12000.12500.125069,589
08 Dec 20230.11500.12000.11500.12000.1200564,026
07 Dec 20230.12000.12500.12000.12000.12009,560
06 Dec 20230.11500.12500.11500.12500.1250358,083
05 Dec 20230.11000.12000.11000.12000.1200727,732
04 Dec 20230.11500.12500.11500.11500.11501,634,117
01 Dec 20230.11000.11500.11000.11500.1150237,276
30 Nov 20230.11500.12000.11000.11000.1100372,704
29 Nov 20230.11000.11000.10500.11000.1100617,761
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...