Australia markets open in 10 minutes

Cokal Limited (CKA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2050-0.0050 (-2.38%)
At close: 04:10PM AEDT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.21500.21500.20500.20500.2050941,961
30 Jan 20230.21500.21500.20500.20500.2050941,961
27 Jan 20230.21000.21000.20000.21000.2100228,900
25 Jan 20230.21000.21000.20000.21000.2100195,886
24 Jan 20230.20500.21000.20000.20500.2050318,262
23 Jan 20230.21000.21000.20500.21000.2100208,874
20 Jan 20230.20000.21000.20000.21000.2100729,259
19 Jan 20230.20000.20000.20000.20000.2000107,739
18 Jan 20230.20000.20500.20000.20000.2000318,302
17 Jan 20230.20500.20500.20000.20500.2050308,862
16 Jan 20230.20000.20500.20000.20000.2000191,774
13 Jan 20230.20500.20500.19500.20000.200076,657
12 Jan 20230.20000.20000.20000.20000.2000226,658
11 Jan 20230.21000.21000.19500.19500.1950527,860
10 Jan 20230.20000.21000.20000.21000.210046,479
09 Jan 20230.20000.21000.20000.20750.2075224,726
06 Jan 20230.20000.20500.20000.20000.200075,570
05 Jan 20230.21000.21000.20000.20000.2000307,327
04 Jan 20230.20000.20500.20000.20500.2050324,031
03 Jan 20230.21500.21500.20000.20000.2000284,069
30 Dec 20220.20000.21500.20000.21500.2150327,666
29 Dec 20220.19500.20000.19500.19500.1950343,873
28 Dec 20220.21000.21000.19000.19500.1950297,314
23 Dec 20220.21000.21500.21000.21000.2100382,588
22 Dec 20220.21000.21500.20500.21000.2100518,563
21 Dec 20220.20500.21000.20000.20500.2050460,099
20 Dec 20220.20500.21000.20000.20500.2050622,159
19 Dec 20220.20500.20500.20000.20500.2050556,985
16 Dec 20220.19000.21000.19000.21000.2100583,890
15 Dec 20220.19500.20000.19000.19500.1950304,102
14 Dec 20220.18500.20000.18500.20000.2000804,819
13 Dec 20220.20000.20000.18500.18500.1850902,618
12 Dec 20220.19500.20000.19500.19500.1950322,457
09 Dec 20220.20500.20500.20000.20000.20001,438,955
08 Dec 20220.20500.21000.20000.21000.2100706,548
07 Dec 20220.20000.20500.20000.20000.2000214,757
06 Dec 20220.20000.20000.19000.20000.2000375,883
05 Dec 20220.21000.21000.19500.20000.2000716,772
02 Dec 20220.18500.20500.18500.20000.2000525,747
01 Dec 20220.19000.21000.18500.18500.18502,355,007
30 Nov 20220.17500.19000.17000.19000.19001,623,497
29 Nov 20220.17000.17000.16500.16500.1650305,463
28 Nov 20220.16500.17000.16250.16500.16501,378,504
25 Nov 20220.18000.18250.15750.17500.17506,602,390
24 Nov 20220.18500.18500.17500.17500.17501,754,161
23 Nov 20220.18500.19250.18500.19000.19001,406,875
22 Nov 20220.19000.19500.18500.18500.18501,805,249
21 Nov 20220.20000.20500.19000.19000.1900515,514
18 Nov 20220.19500.20000.19500.20000.2000126,298
17 Nov 20220.20000.21000.19000.19000.1900457,364
16 Nov 20220.19500.20000.19000.20000.2000834,454
15 Nov 20220.20000.20250.19000.19000.19001,477,330
14 Nov 20220.20500.20500.20000.20000.2000510,790
11 Nov 20220.20500.20750.20250.20500.2050199,847
10 Nov 20220.21000.21000.20000.20000.2000573,950
09 Nov 20220.21500.22000.21000.21000.2100705,901
08 Nov 20220.21000.22000.21000.22000.2200945,315
07 Nov 20220.21000.21000.20500.21000.2100318,106
04 Nov 20220.20000.20500.20000.20500.2050364,128
03 Nov 20220.21000.21000.19750.20000.2000322,776
02 Nov 20220.20000.21000.20000.21000.2100262,140
01 Nov 20220.20500.21000.20000.20000.2000293,557
31 Oct 20220.20500.21000.20000.20000.2000359,222
28 Oct 20220.20000.21000.20000.20000.2000462,709
27 Oct 20220.22000.22000.20000.20000.20001,218,632
26 Oct 20220.20500.22000.20500.21000.2100681,010
25 Oct 20220.20500.21500.20000.20000.2000923,474
24 Oct 20220.22500.23000.21000.21000.21001,504,643
21 Oct 20220.22000.22500.22000.22500.22503,121,486
20 Oct 20220.23500.23500.22500.23000.2300343,645
19 Oct 20220.23500.23500.22500.23500.2350390,026
18 Oct 20220.23500.23500.23000.23500.2350480,945
17 Oct 20220.22500.23000.22250.22500.2250497,588
14 Oct 20220.22500.23500.22000.22000.2200409,082
13 Oct 20220.22000.22500.22000.22000.2200471,274
12 Oct 20220.23000.23000.22000.22000.2200793,284
11 Oct 20220.24000.24500.23000.23500.2350852,688
10 Oct 20220.25000.25000.23750.24500.24501,773,489
07 Oct 20220.24500.25000.22000.25000.25002,948,389
06 Oct 20220.24000.25000.23500.25000.25001,019,073
05 Oct 20220.23000.24000.23000.24000.2400614,676
04 Oct 20220.23500.24000.23000.23500.2350431,822
03 Oct 20220.23000.24000.23000.24000.2400860,175
30 Sept 20220.23000.23500.22000.23000.23001,013,494
29 Sept 20220.23500.24500.23000.23500.2350605,594
28 Sept 20220.22500.23500.22500.23500.2350431,992
27 Sept 20220.21000.22000.21000.22000.2200775,435
26 Sept 20220.23000.23000.21000.21000.2100487,924
23 Sept 20220.21000.22500.21000.22500.22501,035,627
21 Sept 20220.22000.22000.21250.22000.2200670,687
20 Sept 20220.22000.22500.22000.22500.2250482,263
19 Sept 20220.22500.22500.21500.22000.2200853,841
16 Sept 20220.23000.23000.22500.22500.2250513,482
15 Sept 20220.23500.24500.23500.23500.2350548,169
14 Sept 20220.22500.25000.22500.23000.2300560,242
13 Sept 20220.23500.23500.23000.23000.2300309,764
12 Sept 20220.25000.25000.22500.23000.23001,399,957
09 Sept 20220.24500.24500.24000.24000.2400606,031
08 Sept 20220.23000.24500.23000.24500.24502,038,360
07 Sept 20220.23000.23000.22000.22000.2200606,072
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...