Australia markets open in 7 hours 1 minute

Candy Club Holdings Limited (CLB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1550+0.0150 (+10.71%)
At close: 3:39PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
15 July 20210.12500.13000.12500.13000.1300304,891
14 July 20210.13000.13000.12500.12500.1250343,371
13 July 20210.13000.13000.13000.13000.1300567,483
12 July 20210.13500.13500.13500.13500.1350-
09 July 20210.13000.13500.12500.13500.1350116,915
08 July 20210.12000.13500.12000.13000.1300314,323
07 July 20210.12000.12500.11500.12000.1200432,570
06 July 20210.12500.12500.12000.12000.12001,114,524
05 July 20210.13000.13000.12000.12500.1250555,525
02 July 20210.14500.14500.13000.13000.1300389,443
01 July 20210.14500.14500.14000.14000.1400823,443
30 June 20210.14500.14500.14000.14500.1450197,496
29 June 20210.14500.14500.14500.14500.1450-
28 June 20210.14500.14500.14000.14500.1450440,095
25 June 20210.15000.16000.14000.15000.1500463,823
24 June 20210.14500.15000.14500.15000.1500199,817
23 June 20210.15000.16000.14500.14500.1450263,258
22 June 20210.16000.16500.15000.15000.1500164,493
21 June 20210.16000.16000.15500.16000.1600302,722
18 June 20210.16000.16000.15500.16000.16001,162,466
17 June 20210.15000.16500.15000.16000.1600815,694
16 June 20210.15500.15500.15500.15500.155096,774
15 June 20210.16000.16000.16000.16000.1600108,938
11 June 20210.13500.16000.13500.16000.1600516,833
10 June 20210.13500.13500.12000.13500.1350936,622
09 June 20210.13500.13500.12500.13500.1350627,726
08 June 20210.13500.13500.13500.13500.135060,102
07 June 20210.13000.13000.13000.13000.1300441,881
04 June 20210.13000.13000.13000.13000.1300537,662
03 June 20210.13000.13000.13000.13000.1300252,887
02 June 20210.13000.13500.12500.13000.1300710,401
01 June 20210.13500.14000.13500.13500.1350469,060
31 May 20210.14000.14000.13500.13500.1350466,965
28 May 20210.14500.14500.14000.14000.14001,155,347
27 May 20210.15000.15000.14500.14500.1450715,068
26 May 20210.16000.16000.15500.16000.160036,783
25 May 20210.16000.16000.15500.16000.1600454,332
24 May 20210.16000.16000.15500.15500.1550589,679
21 May 20210.15000.15500.15000.15500.1550219,601
20 May 20210.14500.16000.14500.14500.1450248,989
19 May 20210.16000.16000.15000.15000.1500304,888
18 May 20210.15000.16000.15000.15500.1550474,839
17 May 20210.14500.15000.14500.14500.1450384,919
14 May 20210.15000.15000.14000.14000.1400986,333
13 May 20210.15000.15500.15000.15000.1500391,264
12 May 20210.14500.17500.14500.15000.15002,298,766
11 May 20210.16000.16500.13500.14500.14507,189,392
10 May 20210.18500.18500.15500.16000.16001,614,486
07 May 20210.17000.18000.15000.16500.16502,412,220
06 May 20210.18000.19000.16500.17000.17002,616,667
05 May 20210.19000.19000.17000.17500.17501,034,072
04 May 20210.19000.19500.18500.19000.19001,172,223
03 May 20210.17500.19500.17000.19500.1950842,799
30 Apr 20210.19000.19000.17000.17500.1750551,620
29 Apr 20210.19500.20000.18500.18500.1850300,727
28 Apr 20210.21000.21000.21000.21000.210031,576
27 Apr 20210.21000.22000.21000.21500.2150275,870
26 Apr 20210.21000.21500.20000.20000.2000300,464
23 Apr 20210.22000.22000.21000.21000.2100149,148
22 Apr 20210.21000.21000.15500.21000.2100639,986
21 Apr 20210.22000.22000.20500.20500.2050129,861
20 Apr 20210.21500.21500.21000.21500.2150254,025
19 Apr 20210.22000.22500.21500.21500.2150255,318
16 Apr 20210.22000.23000.22000.22000.2200185,431
15 Apr 20210.23000.23000.22000.22000.2200142,730
14 Apr 20210.25000.25000.21500.22000.2200424,818
13 Apr 20210.23000.23000.23000.23000.2300-
12 Apr 20210.23000.23000.23000.23000.2300-
09 Apr 20210.23000.23000.23000.23000.2300-
08 Apr 20210.23000.23000.23000.23000.2300-
07 Apr 20210.23000.23000.23000.23000.2300-
06 Apr 20210.23000.23000.23000.23000.2300-
01 Apr 20210.22500.23000.19500.23000.2300491,753
31 Mar 20210.23000.23000.23000.23000.2300265,183
30 Mar 20210.22500.23000.22500.23000.230040,745
29 Mar 20210.23000.23000.22500.22500.2250194,692
26 Mar 20210.23500.23500.23000.23000.230047,895
25 Mar 20210.24000.24000.24000.24000.2400349,273
24 Mar 20210.23500.24000.23500.24000.2400759,287
23 Mar 20210.23500.24000.23500.24000.2400151,689
22 Mar 20210.23000.23000.23000.23000.230097,585
19 Mar 20210.24000.24000.22500.23000.230086,055
18 Mar 20210.23500.24000.23500.24000.240028,637
17 Mar 20210.25500.25500.23500.24000.2400254,830
16 Mar 20210.26500.26500.25000.25000.250058,726
15 Mar 20210.24500.27500.24500.26500.2650618,371
12 Mar 20210.24000.25000.24000.25000.2500458,572
11 Mar 20210.23000.24000.23000.24000.2400319,588
10 Mar 20210.22500.23000.22500.23000.230082,333
09 Mar 20210.23500.23500.22000.22500.2250226,439
08 Mar 20210.23500.23500.22000.23500.2350188,571
05 Mar 20210.21000.23000.21000.22500.2250890,987
04 Mar 20210.21000.22000.20500.21000.2100109,306
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...