Australia markets closed

CLP Holdings Limited (CLPHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.410.00 (0.00%)
At close: 09:36AM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20227.427.427.427.427.4283,400
30 Nov 20227.207.207.117.117.1115,600
29 Nov 20227.287.397.287.297.2923,100
28 Nov 20227.417.417.187.187.183,600
25 Nov 20227.057.057.057.057.05600
23 Nov 20227.597.597.597.597.59-
22 Nov 20227.597.597.597.597.59-
21 Nov 20227.597.597.597.597.59600
18 Nov 20227.237.237.237.237.238,000
17 Nov 20227.237.237.237.237.23-
16 Nov 20227.237.237.237.237.237,700
15 Nov 20227.407.407.407.407.4042,000
14 Nov 20227.127.487.127.407.402,200
11 Nov 20227.127.127.127.127.1296,000
10 Nov 20226.956.956.956.956.95700
09 Nov 20226.806.806.806.806.80300
08 Nov 20226.986.986.966.966.9620,700
07 Nov 20227.027.027.027.027.0258,400
04 Nov 20226.826.826.826.826.82400
03 Nov 20226.936.956.936.956.9535,000
02 Nov 20226.887.246.887.247.2420,300
01 Nov 20226.736.736.736.736.73600
31 Oct 20226.876.876.876.876.87900
28 Oct 20226.556.556.556.556.55-
27 Oct 20226.556.556.556.556.5545,800
26 Oct 20226.556.556.556.556.55-
25 Oct 20226.446.556.446.556.554,600
24 Oct 20226.946.946.576.576.57600
21 Oct 20226.846.846.846.846.84-
20 Oct 20227.017.016.846.846.848,200
19 Oct 20226.756.756.756.756.75700
18 Oct 20226.696.726.686.726.725,800
17 Oct 20227.107.107.107.107.101,300
14 Oct 20226.726.936.726.726.7239,500
13 Oct 20227.017.017.017.017.0171,500
12 Oct 20227.047.046.936.936.9323,700
11 Oct 20227.217.217.217.217.21-
10 Oct 20227.347.347.217.217.2123,600
07 Oct 20227.787.787.787.787.78-
06 Oct 20227.787.787.787.787.78-
05 Oct 20227.787.787.787.787.78-
04 Oct 20227.377.787.377.787.78500
03 Oct 20227.717.717.447.447.445,000
30 Sept 20227.607.777.607.777.77300
29 Sept 20227.327.627.327.627.62500
28 Sept 20227.317.677.317.677.671,300
27 Sept 20228.108.108.108.108.10-
26 Sept 20228.108.108.108.108.101,300
23 Sept 20228.408.408.408.408.40-
22 Sept 20228.278.408.278.408.40114,100
21 Sept 20228.168.168.168.168.16-
20 Sept 20228.168.168.168.168.16400
19 Sept 20228.638.638.398.398.3916,900
16 Sept 20228.618.618.618.618.61200
15 Sept 20228.198.468.198.468.461,400
14 Sept 20228.558.558.558.558.55900
13 Sept 20228.168.658.168.208.2020,000
12 Sept 20228.478.478.268.268.26900
09 Sept 20228.078.078.078.078.0715,500
08 Sept 20228.248.248.248.248.2427,200
07 Sept 20228.578.578.578.578.57200
06 Sept 20228.548.548.548.548.54-
02 Sept 20228.548.548.548.548.54600
01 Sept 20228.898.898.898.898.89-
01 Sept 20220.08 Dividend
31 Aug 20228.898.898.898.898.8121,000
30 Aug 20228.898.898.898.898.811,000
29 Aug 20228.898.898.898.898.81-
26 Aug 20228.898.898.898.898.81-
25 Aug 20228.858.898.528.898.813,800
24 Aug 20228.858.858.858.858.773,800
23 Aug 20228.888.888.888.888.803,200
22 Aug 20229.129.129.129.129.04-
19 Aug 20228.849.128.849.129.047,500
18 Aug 20228.928.928.818.818.738,400
17 Aug 20228.688.688.508.508.426,500
16 Aug 20228.868.868.868.868.7837,000
15 Aug 20228.528.868.528.868.781,600
12 Aug 20228.758.758.758.758.675,000
11 Aug 20228.508.508.508.508.423,500
10 Aug 20228.408.408.408.408.32-
09 Aug 20228.408.408.408.408.32100
08 Aug 20228.508.508.508.508.42-
05 Aug 20228.508.508.508.508.427,100
04 Aug 20228.288.288.288.288.215,100
03 Aug 20228.278.278.278.278.2023,000
02 Aug 20228.278.278.278.278.2029,100
01 Aug 20228.508.508.508.508.4266,900
29 July 20228.508.508.508.508.426,500
28 July 20228.218.218.218.218.14-
27 July 20228.218.218.218.218.14-
26 July 20228.218.218.218.218.14-
25 July 20228.218.218.218.218.14300
22 July 20228.508.508.508.508.4236,400
21 July 20228.388.388.388.388.30-
20 July 20228.268.388.268.388.3010,700
19 July 20228.278.508.278.508.424,200
18 July 20228.478.478.238.458.3728,300
15 July 20228.508.508.508.508.42500
14 July 20228.468.468.468.468.38-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...