Australia markets open in 4 hours 13 minutes

Cokal Limited (CKA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0770-0.0030 (-3.75%)
At close: 03:09PM AEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20240.07700.08000.07600.07700.0770409,032
02 Oct 20240.07600.08000.07600.08000.0800249,563
01 Oct 20240.08000.08100.07600.08000.0800934,891
30 Sept 20240.08400.08400.08000.08000.0800568,844
27 Sept 20240.08100.08300.08100.08200.0820269,216
26 Sept 20240.08000.08300.08000.08100.0810223,726
25 Sept 20240.08000.08200.07750.08000.0800968,063
24 Sept 20240.07500.07800.07500.07500.0750443,084
23 Sept 20240.07600.07900.07400.07500.0750581,532
20 Sept 20240.07300.07700.07150.07200.0720477,112
19 Sept 20240.07400.07500.07400.07500.075010,520
18 Sept 20240.07300.07900.07300.07700.077027,950
17 Sept 20240.07200.07700.07200.07300.0730548,863
16 Sept 20240.07600.07600.07300.07400.0740815,993
13 Sept 20240.07600.08000.07300.08000.0800663,987
12 Sept 20240.07600.07600.07200.07200.0720548,035
11 Sept 20240.07200.07600.07200.07500.0750380,297
10 Sept 20240.07400.07400.07200.07300.0730741,556
09 Sept 20240.07500.07500.07200.07500.0750391,066
06 Sept 20240.08000.08000.07000.07700.07702,064,202
05 Sept 20240.08000.08100.07800.08000.0800827,089
04 Sept 20240.08500.08500.07800.08500.0850265,876
03 Sept 20240.09100.09100.08300.08500.0850617,788
02 Sept 20240.08500.09100.08200.09000.0900118,300
30 Aug 20240.08600.09100.08500.08500.0850518,836
29 Aug 20240.08700.09300.08500.08800.0880939,628
28 Aug 20240.08700.09000.08500.08600.0860429,237
27 Aug 20240.08400.08900.08200.08500.0850609,232
26 Aug 20240.08300.08600.07700.08000.0800701,977
23 Aug 20240.08400.08400.07800.07800.0780265,526
22 Aug 20240.07900.08300.07900.08100.0810368,964
21 Aug 20240.08700.08700.07850.08000.0800914,211
20 Aug 20240.08500.08500.08400.08400.084014,719
19 Aug 20240.08300.08700.08300.08300.0830105,896
16 Aug 20240.08400.08600.08100.08300.0830174,175
15 Aug 20240.08600.08600.08400.08600.086088,932
14 Aug 20240.08500.09000.08100.09000.09001,130,239
13 Aug 20240.08800.08800.08600.08600.0860476,411
12 Aug 20240.08500.09500.08500.08800.0880630,629
09 Aug 20240.08100.08100.08100.08100.0810-
08 Aug 20240.08900.08900.08000.08100.0810836,076
07 Aug 20240.08700.08900.08400.08400.08401,150,419
06 Aug 20240.09200.09700.08700.08800.0880457,668
05 Aug 20240.09000.09300.08600.08700.0870922,367
02 Aug 20240.09100.09600.09100.09100.0910109,073
01 Aug 20240.08900.09800.08800.09400.09401,427,997
31 July 20240.08500.08500.08500.08500.0850-
30 July 20240.08900.08900.08500.08500.0850129,287
29 July 20240.08500.09000.08500.08800.08801,035,066
26 July 20240.08300.08700.08300.08500.0850372,830
25 July 20240.08700.08700.08500.08600.08601,094,090
24 July 20240.08700.09000.08600.08700.0870324,523
23 July 20240.08500.09000.08500.08600.0860572,868
22 July 20240.08800.08800.08400.08400.0840455,897
19 July 20240.08700.08700.08700.08700.087026,658
18 July 20240.08500.08500.08300.08400.0840488,337
17 July 20240.08900.08900.08350.08600.08602,710,185
16 July 20240.08500.08600.08400.08400.084057,553
15 July 20240.08600.08800.08000.08800.08801,150,087
12 July 20240.08800.08900.08600.08700.0870479,131
11 July 20240.08800.08900.08800.08900.089084,742
10 July 20240.08900.09000.08600.08800.08801,027,721
09 July 20240.09100.09200.08900.09000.0900739,241
08 July 20240.09200.09300.09000.09300.0930298,457
05 July 20240.09500.09500.09000.09100.0910717,699
04 July 20240.09300.09500.09200.09500.0950349,127
03 July 20240.09500.09700.09400.09500.0950313,730
02 July 20240.09500.09600.09200.09600.0960524,438
01 July 20240.09400.09500.09300.09400.0940452,283
28 June 20240.09000.09400.08800.09100.09101,039,766
27 June 20240.09200.09200.08900.09000.0900258,366
26 June 20240.09500.09500.09100.09200.0920543,347
25 June 20240.09300.09300.09100.09200.0920342,293
24 June 20240.09600.09600.09100.09200.0920129,899
21 June 20240.09800.09800.09600.09800.0980186,672
20 June 20240.09700.09800.09700.09800.0980160,310
19 June 20240.09800.09900.09500.09600.0960223,609
18 June 20240.09800.10000.09600.10000.1000489,024
17 June 20240.10000.10000.09800.09800.0980197,689
14 June 20240.10000.10000.09600.09700.0970287,718
13 June 20240.10000.10000.09700.09700.0970424,239
12 June 20240.09700.10500.09700.09800.0980457,019
11 June 20240.09800.09800.09700.09700.0970262,457
07 June 20240.09600.09800.09500.09800.0980619,630
06 June 20240.09700.09700.09500.09500.0950397,809
05 June 20240.09500.09700.09350.09500.0950476,977
04 June 20240.09800.09800.09500.09500.0950138,122
03 June 20240.09800.10000.09600.09600.0960943,144
31 May 20240.09500.10000.09500.10000.1000282,172
30 May 20240.09800.09800.09400.09500.095067,678
29 May 20240.09500.10000.09400.09700.0970229,790
28 May 20240.09300.09800.09300.09500.0950173,295
27 May 20240.09400.09900.09400.09400.094049,849
24 May 20240.09800.10000.09400.09400.0940258,052
23 May 20240.09800.09800.09500.09800.0980475,577
22 May 20240.09600.10000.09500.09600.0960277,376
21 May 20240.10000.10000.09600.09600.0960343,931
20 May 20240.10000.10000.09800.10000.1000101,895
17 May 20240.09700.10000.09700.09800.0980193,796
16 May 20240.10500.10500.09600.09600.0960324,684
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...