Australia Markets open in 51 mins

Candy Club Holdings Limited (CLB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.13500.0000 (0.00%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021------
21 Oct 20210.13500.13500.13500.13500.1350531,002
20 Oct 20210.13500.14000.13500.13500.13501,069,664
19 Oct 2021------
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...