Australia markets close in 2 hours 14 minutes

Candy Club Holdings Limited (CLB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.08800.0000 (0.00%)
As of 02:38PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20220.09200.09300.08800.08800.0880129,706
21 Jan 20220.09200.09200.09200.09200.092012,000
20 Jan 20220.08800.09000.08800.09000.0900137,120
19 Jan 20220.08800.09200.08800.09200.0920121,900
18 Jan 20220.09200.09200.08700.08700.0870255,357
17 Jan 20220.09000.09200.09000.09200.0920248,922
14 Jan 20220.09200.09200.09000.09000.0900263,346
13 Jan 20220.09300.09300.09100.09100.0910300,000
12 Jan 20220.09300.09300.09100.09300.0930664,934
11 Jan 20220.09300.09300.09300.09300.0930-
10 Jan 20220.09200.09300.09200.09300.0930193,734
07 Jan 20220.09300.09300.09100.09200.0920197,393
06 Jan 20220.09400.09400.09000.09300.0930304,530
05 Jan 20220.09700.10000.09200.09200.09201,161,014
04 Jan 20220.09200.09400.09100.09400.0940347,577
31 Dec 20210.09100.09300.09100.09300.0930585,910
30 Dec 20210.09300.09300.09300.09300.0930110,991
29 Dec 20210.09250.09250.09100.09200.092085,327
24 Dec 20210.09200.09200.09200.09200.0920-
23 Dec 20210.09100.09200.09100.09200.0920129,347
22 Dec 20210.09200.09300.09200.09300.093050,000
21 Dec 20210.09100.09300.09100.09300.0930437,451
20 Dec 20210.09200.09300.09000.09100.0910852,731
17 Dec 20210.09600.09700.09200.09200.092047,046
16 Dec 20210.09600.09600.09600.09600.096013,448
15 Dec 20210.09500.09650.09500.09650.096580,980
14 Dec 20210.09500.10000.09500.09550.0955196,890
13 Dec 20210.09100.09500.09100.09300.093070,884
10 Dec 20210.09100.09100.09100.09100.091010,879
09 Dec 20210.09000.09400.08900.09300.0930533,418
08 Dec 20210.08200.09300.08200.08600.0860315,874
07 Dec 20210.08300.08400.07800.08400.0840673,173
06 Dec 20210.09200.09200.08600.08800.0880423,906
03 Dec 20210.09500.09500.09200.09300.0930322,162
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...