Australia markets closed

Candy Club Holdings Limited (CLB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.10000.0000 (0.00%)
At close: 12:29PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20210.10000.10000.10000.10000.100019,850
01 Dec 20210.10000.10000.10000.10000.100013,829
30 Nov 20210.09900.10000.09200.10000.1000345,870
29 Nov 20210.09300.09800.09200.09800.0980311,111
26 Nov 20210.10000.10000.10000.10000.100090,000
25 Nov 20210.10500.10500.10500.10500.1050-
24 Nov 20210.11000.11000.10500.10500.1050296,014
23 Nov 20210.11000.11000.11000.11000.1100126,021
22 Nov 20210.11000.11000.10500.11000.1100113,950
19 Nov 20210.11500.11500.11500.11500.1150183,863
18 Nov 20210.11500.11500.11500.11500.115050,000
17 Nov 20210.11500.11500.11500.11500.115067,058
16 Nov 20210.11500.11500.11500.11500.11508,100
15 Nov 20210.11500.11500.11500.11500.1150-
12 Nov 20210.12000.12000.11500.11500.1150678,602
11 Nov 20210.12500.12500.11500.11500.1150103,976
10 Nov 20210.11500.12500.11500.12500.1250186,687
09 Nov 20210.12500.12500.11500.11500.1150174,000
08 Nov 20210.12500.12500.12500.12500.1250293,916
05 Nov 20210.12000.12500.11000.12500.1250780,314
04 Nov 20210.12000.12500.12000.12500.125078,614
03 Nov 20210.12500.13000.10500.12000.1200494,680
02 Nov 20210.13000.13000.13000.13000.1300112,920
01 Nov 20210.13000.13000.13000.13000.13002,045
29 Oct 20210.13500.13500.13000.13500.1350957,194
28 Oct 20210.13000.13250.12500.13000.1300855,735
27 Oct 20210.13000.13500.12500.13000.13001,285,157
26 Oct 20210.13500.14000.12500.12500.12501,220,755
25 Oct 20210.13250.13500.13250.13500.135085,465
22 Oct 20210.13500.14000.13500.13500.13501,207,553
21 Oct 20210.13500.13500.13500.13500.1350531,002
20 Oct 20210.13500.14000.13500.13500.13501,069,664
19 Oct 20210.13500.13500.13500.13500.1350488,614
18 Oct 20210.13500.13500.13000.13000.1300808,609
15 Oct 20210.13500.13500.13000.13500.1350565,552
14 Oct 20210.14000.14000.14000.14000.1400204,379
13 Oct 20210.14000.14500.14000.14500.145079,406
12 Oct 20210.15000.15000.15000.15000.150035
11 Oct 20210.15000.15000.15000.15000.1500-
08 Oct 20210.15000.15000.15000.15000.1500-
07 Oct 20210.13500.15000.13500.15000.1500309,005
06 Oct 20210.15500.15500.13000.13500.1350216,183
05 Oct 20210.14500.15500.14500.14500.145083,334
04 Oct 20210.15000.15000.15000.15000.1500-
01 Oct 20210.15000.15000.15000.15000.150022,727
30 Sept 20210.15000.16000.15000.15000.1500199,463
29 Sept 20210.15500.15500.15000.15500.155055,825
28 Sept 20210.16000.16500.15000.15000.1500146,845
27 Sept 20210.16500.17000.16500.17000.1700143,346
24 Sept 20210.15000.16500.15000.16500.1650502,556
23 Sept 20210.14500.14500.14500.14500.1450262,704
22 Sept 20210.13000.14500.13000.14500.1450127,744
21 Sept 20210.13500.13500.13500.13500.1350134,898
20 Sept 20210.14000.14000.14000.14000.14001,543,603
17 Sept 20210.14500.14500.14000.14000.1400186,224
16 Sept 20210.14000.14500.14000.14000.1400258,433
15 Sept 20210.14000.14000.14000.14000.1400119,506
14 Sept 20210.14000.14000.14000.14000.140099,000
13 Sept 20210.14000.14000.14000.14000.1400700
10 Sept 20210.14000.14000.14000.14000.140068,527
09 Sept 20210.14000.14000.14000.14000.140035,714
08 Sept 20210.14500.14500.14000.14000.140072,955
07 Sept 20210.14500.14500.14000.14000.1400302,588
06 Sept 20210.14000.14000.14000.14000.1400-
03 Sept 20210.14000.14000.14000.14000.1400151,767
02 Sept 20210.13500.14000.13500.14000.140083,050
01 Sept 20210.15000.15000.14000.14000.140038,619
31 Aug 20210.14500.15000.14500.15000.1500103,334
30 Aug 20210.14000.14500.14000.14500.145099,000
27 Aug 20210.14500.15500.14000.15500.1550777,230
26 Aug 20210.13500.14000.13500.14000.1400108,000
25 Aug 20210.14000.14500.14000.14500.1450338,916
24 Aug 20210.14000.14000.13500.13500.135082,180
23 Aug 20210.13500.13500.13500.13500.135064,900
20 Aug 20210.13000.13500.13000.13500.1350239,999
19 Aug 20210.12500.13000.12500.12500.125084,297
18 Aug 20210.13000.13000.13000.13000.1300287,900
17 Aug 20210.13000.13000.13000.13000.1300150,000
16 Aug 20210.13000.14000.13000.13500.13504,492,390
13 Aug 20210.14000.14000.14000.14000.14004,250
12 Aug 20210.13000.13500.13000.13500.1350357,511
11 Aug 20210.14500.14500.13000.13000.1300452,166
10 Aug 20210.14500.14500.14500.14500.1450234,004
09 Aug 20210.14500.14500.14500.14500.145050,000
06 Aug 20210.15000.15000.14500.14500.1450118,632
05 Aug 20210.15000.16000.15000.15000.1500405,556
04 Aug 20210.14000.16500.14000.16500.1650198,577
03 Aug 20210.16500.16500.16000.16000.160080,646
02 Aug 20210.16500.16500.16500.16500.1650330,309
30 July 20210.17000.18000.16500.17000.1700360,172
29 July 20210.16500.17500.16500.17500.1750151,744
28 July 20210.15500.17000.15500.17000.1700331,631
27 July 20210.16000.16500.15500.16500.1650383,887
26 July 20210.14500.16000.14500.15500.1550275,568
23 July 20210.14500.14500.13500.14000.14001,014,601
22 July 20210.15000.16500.15000.15500.1550659,061
21 July 20210.14500.15000.14500.14500.1450201,742
20 July 20210.14500.14500.14500.14500.1450194,126
19 July 20210.14000.15000.14000.15000.1500671,907
16 July 20210.13000.14000.12500.14000.1400280,824
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...