Carly Holdings Limited (CL8.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 252,670 |
| 23 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 22 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 19 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 18 Apr 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 293,230 |
| 17 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 16 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 15 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 49,750 |
| 11 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 10 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 09 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 08 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 5,891 |
| 05 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 04 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 03 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 02 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 28 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 27 Mar 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 78,726 |
| 26 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 25 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 26 |
| 21 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,000 |
| 20 Mar 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 94,938 |
| 19 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 201,759 |
| 14 Mar 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 1,830,406 |
| 13 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 17,000 |
| 12 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,090 |
| 11 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 08 Mar 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 206,226 |
| 07 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 349,479 |
| 06 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 05 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 122,847 |
| 04 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 58,823 |
| 01 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 29 Feb 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 378,542 |
| 28 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 16,452 |
| 27 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 86,060 |
| 26 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 23 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| 22 Feb 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,019,871 |
| 21 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 31,250 |
| 20 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 19 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 194,948 |
| 16 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 65,052 |
| 15 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 14 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 10,500 |
| 13 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 161,448 |
| 12 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 Feb 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 33,378 |
| 08 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 07 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,000 |
| 06 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 05 Feb 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 34,000 |
| 02 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 264,262 |
| 01 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 94,263 |
| 31 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 30 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 552,277 |
| 29 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 25 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 24 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 186,651 |
| 23 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 51,400 |
| 22 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 19 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 50,000 |
| 18 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 17 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 16 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 15 Jan 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 12 Jan 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 398,309 |
| 11 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 10 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 09 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 08 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 180,490 |
| 05 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 04 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 73,600 |
| 03 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 187,500 |
| 02 Jan 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 29 Dec 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 884,618 |
| 28 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 96 |
| 27 Dec 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 22 Dec 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 133,333 |
| 21 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 20 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 85,000 |
| 19 Dec 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 1,205,590 |
| 18 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 15 Dec 2023 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 207,142 |
| 14 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 13 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 12 Dec 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 537,667 |
| 11 Dec 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 148,749 |
| 08 Dec 2023 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 742,972 |
| 07 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 06 Dec 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 148,660 |
| 05 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 04 Dec 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 24,391 |
| 01 Dec 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 467,432 |
| 30 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 29 Nov 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 30,514 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.