Australia markets closed

CLP Holdings Limited (CLPHF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.75+0.25 (+2.89%)
At close: 11:34AM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20228.758.758.758.758.755,000
11 Aug 20228.508.508.508.508.503,500
10 Aug 20228.408.408.408.408.40-
09 Aug 20228.408.408.408.408.40100
08 Aug 20228.508.508.508.508.50-
05 Aug 20228.508.508.508.508.507,100
04 Aug 20228.288.288.288.288.285,100
03 Aug 20228.278.278.278.278.2723,000
02 Aug 20228.278.278.278.278.2729,100
01 Aug 20228.508.508.508.508.5066,900
29 July 20228.508.508.508.508.506,500
28 July 20228.218.218.218.218.21-
27 July 20228.218.218.218.218.21-
26 July 20228.218.218.218.218.21-
25 July 20228.218.218.218.218.21300
22 July 20228.508.508.508.508.5036,400
21 July 20228.388.388.388.388.38-
20 July 20228.268.388.268.388.3810,700
19 July 20228.278.508.278.508.504,200
18 July 20228.478.478.238.458.4528,300
15 July 20228.508.508.508.508.50500
14 July 20228.468.468.468.468.46-
13 July 20228.468.468.468.468.46400
12 July 20228.388.388.388.388.3811,500
11 July 20228.388.388.388.388.38-
08 July 20228.388.388.388.388.38400
07 July 20228.188.188.188.188.18-
06 July 20228.188.188.188.188.18-
05 July 20228.188.188.188.188.18200
01 July 20228.168.168.168.168.16-
30 June 20228.168.168.168.168.16900
29 June 20228.408.408.408.408.4043,500
28 June 20228.358.358.358.358.351,000
27 June 20228.358.358.358.358.35-
24 June 20228.358.358.358.358.351,500
23 June 20228.168.168.168.168.1623,700
22 June 20228.368.368.368.368.36800
21 June 20228.758.758.538.538.53900
17 June 20229.139.139.139.139.13-
16 June 20229.509.509.139.139.135,800
15 June 20229.239.329.239.329.326,400
14 June 20229.369.469.369.469.46600
13 June 20229.379.379.379.379.37300
10 June 20229.689.689.689.689.68-
09 June 20229.689.689.689.689.68-
08 June 20229.689.689.689.689.68-
07 June 20229.919.919.689.689.68300
06 June 202210.1110.1110.1110.1110.11-
03 June 202210.1110.1110.1110.1110.11-
02 June 202210.1110.1110.1110.1110.11-
01 June 202210.1110.1110.1110.1110.11-
01 June 20220.08 Dividend
31 May 202210.1110.1110.1110.1110.03700
27 May 202210.0710.0710.0710.079.99-
26 May 202210.0710.0710.0710.079.99300
25 May 20229.769.769.769.769.68-
24 May 20229.769.769.769.769.68-
23 May 20229.769.769.769.769.68-
20 May 20229.769.769.769.769.68700
19 May 20229.749.749.749.749.66500
18 May 20229.649.649.649.649.56-
17 May 20229.649.649.649.649.56-
16 May 20229.689.689.649.649.564,500
13 May 20229.699.699.699.699.61-
12 May 20229.699.699.699.699.6123,000
11 May 20229.699.699.699.699.61-
10 May 20229.699.699.699.699.614,500
09 May 20229.699.699.699.699.61-
06 May 20229.699.699.699.699.61300
05 May 202210.0410.0410.0410.049.96-
04 May 202210.0410.0410.0410.049.96-
03 May 202210.0410.0410.0410.049.961,400
02 May 20229.649.649.649.649.561,000
29 Apr 20229.559.559.559.559.47-
28 Apr 20229.559.559.559.559.47400
27 Apr 20229.649.649.649.649.56-
26 Apr 20229.649.649.649.649.56500
25 Apr 20229.809.809.809.809.72-
22 Apr 202210.0310.039.809.809.721,000
21 Apr 20229.949.949.949.949.86600
20 Apr 20229.919.919.919.919.83300
19 Apr 20229.439.439.439.439.36-
18 Apr 20229.439.439.439.439.36-
14 Apr 20229.439.439.439.439.36500
13 Apr 20229.659.659.659.659.57-
12 Apr 20229.659.659.659.659.574,100
11 Apr 20229.659.659.659.659.57500
08 Apr 20229.549.549.549.549.46-
07 Apr 20229.549.549.549.549.46-
06 Apr 20229.549.549.549.549.46-
05 Apr 20229.549.549.549.549.46100
04 Apr 20229.559.559.559.559.4787,000
01 Apr 20229.559.559.559.559.47-
31 Mar 20229.559.559.559.559.47-
30 Mar 20229.559.559.559.559.47-
29 Mar 20229.559.559.559.559.47-
28 Mar 20229.559.559.559.559.4718,500
25 Mar 20229.559.559.559.559.47-
24 Mar 20229.559.559.559.559.476,000
23 Mar 20229.799.799.559.559.471,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...