Australia markets open in 4 hours 46 minutes

Cellnet Group Limited (CLT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03100.0000 (0.00%)
At close: 03:02PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.03100.03100.03100.03100.0310-
18 May 20220.03000.03100.03000.03100.031021,992
17 May 20220.03200.03200.02700.03100.0310292,019
16 May 20220.03300.03300.03300.03300.033029,850
13 May 20220.03200.03200.03200.03200.0320-
12 May 20220.03200.03200.03200.03200.032069,214
11 May 20220.03200.03200.03200.03200.03205,000
10 May 20220.03300.03300.03300.03300.0330353,987
09 May 20220.03600.03600.03400.03400.0340181,934
06 May 20220.03500.03500.03500.03500.0350100,000
05 May 20220.03600.03600.03600.03600.036060,738
04 May 20220.03400.03600.03400.03600.036043,762
03 May 20220.03600.03600.03400.03400.0340128,012
02 May 20220.03700.03700.03700.03700.037071,143
29 Apr 20220.03600.03700.03600.03700.037045,850
28 Apr 20220.03600.03600.03500.03500.0350136,365
27 Apr 20220.03900.03900.03600.03600.036051,149
26 Apr 20220.03700.03800.03700.03800.0380461,165
22 Apr 20220.03700.03700.03700.03700.0370203,000
21 Apr 20220.03700.03700.03700.03700.0370202,831
20 Apr 20220.03700.03700.03700.03700.0370170,000
19 Apr 20220.03700.03700.03600.03600.0360504,229
14 Apr 20220.03800.03900.03800.03900.039024,317
13 Apr 20220.03800.03800.03800.03800.03809,414
12 Apr 20220.03900.03900.03700.03800.0380232,716
11 Apr 20220.03700.04000.03600.04000.0400507,814
08 Apr 20220.03600.03700.03600.03700.0370116,194
07 Apr 20220.03600.03600.03600.03600.03607,600
06 Apr 20220.03600.03600.03600.03600.036027,777
05 Apr 20220.03700.03700.03500.03600.0360216,692
04 Apr 20220.03500.03600.03400.03600.0360497,860
01 Apr 20220.03800.03800.03400.03500.03501,466,195
31 Mar 20220.04000.04000.03900.04000.0400136,439
30 Mar 20220.04100.04100.04100.04100.041041,797
29 Mar 20220.04000.04400.04000.04400.0440269,976
28 Mar 20220.04100.04100.04000.04000.0400254,733
25 Mar 20220.03900.04100.03800.04100.0410539,854
24 Mar 20220.03800.03800.03700.03800.0380274,340
23 Mar 20220.03800.03800.03700.03700.037025,162
22 Mar 20220.03700.03700.03600.03700.0370168,462
21 Mar 20220.03800.03800.03800.03800.038052,631
18 Mar 20220.03700.03700.03600.03600.036041,732
17 Mar 20220.03700.03750.03700.03750.037534,974
16 Mar 20220.03500.03500.03500.03500.0350135
15 Mar 20220.03600.03600.03400.03400.034080,681
14 Mar 20220.03500.03700.03500.03700.0370702,643
11 Mar 20220.03700.03700.03700.03700.0370153,853
10 Mar 20220.03600.03700.03600.03700.037055,465
09 Mar 20220.03600.03700.03500.03600.0360677,446
08 Mar 20220.03700.03700.03600.03700.0370228,393
07 Mar 20220.03900.03900.03600.03600.0360265,296
04 Mar 20220.03900.03900.03800.03900.0390133,842
03 Mar 20220.03800.03800.03600.03800.0380968,376
02 Mar 20220.03800.03900.03600.03700.03701,377,946
01 Mar 20220.03900.03900.03800.03900.0390506,863
28 Feb 20220.04100.04100.03800.04000.04001,252,986
25 Feb 20220.04000.04200.03900.04000.04002,207,445
24 Feb 20220.05800.05800.03600.03900.03904,277,456
23 Feb 20220.05800.06000.05800.06000.0600302,760
22 Feb 20220.06000.06000.05700.05700.0570872,470
21 Feb 20220.05900.06000.05900.06000.0600103,678
18 Feb 20220.05900.05900.05900.05900.05907,150
17 Feb 20220.05900.05900.05900.05900.059063,212
16 Feb 20220.06000.06100.05900.05900.0590181,646
15 Feb 20220.06100.06100.06000.06000.060051,903
14 Feb 20220.06200.06200.06000.06100.0610361,115
11 Feb 20220.06400.06400.06400.06400.0640320,037
10 Feb 20220.06500.06600.06500.06600.066045,625
09 Feb 20220.06100.06200.06100.06200.062038,084
08 Feb 20220.06000.06000.06000.06000.060012,000
07 Feb 20220.06200.06400.06200.06400.0640100,350
04 Feb 20220.05800.05900.05800.05900.059090,537
03 Feb 20220.06400.06400.05800.05800.0580337,609
02 Feb 20220.05900.06000.05800.06000.0600243,048
01 Feb 20220.06100.06100.06000.06000.0600114,581
31 Jan 20220.06300.06300.06100.06100.0610160,071
28 Jan 20220.06600.06600.06300.06300.0630111,853
27 Jan 20220.06500.06600.06300.06600.0660116,540
25 Jan 20220.06500.06500.06400.06400.064075,000
24 Jan 20220.06700.06750.06400.06400.0640288,431
21 Jan 20220.07000.07000.06700.06800.0680296,295
20 Jan 20220.07300.07300.07000.07000.0700432,500
19 Jan 20220.06900.06900.06900.06900.0690-
18 Jan 20220.07000.07500.06900.06900.0690443,685
17 Jan 20220.06900.07000.06900.06900.0690265,946
14 Jan 20220.07000.07000.06900.06900.0690211,539
13 Jan 20220.07300.07300.07000.07200.0720578,604
12 Jan 20220.07100.07300.07100.07300.073062,677
11 Jan 20220.07600.07600.07000.07000.0700573,206
10 Jan 20220.07600.07800.07600.07600.0760371,231
07 Jan 20220.07600.08100.07600.08000.0800352,205
06 Jan 20220.08100.08100.07600.07900.0790695,545
05 Jan 20220.08600.08600.08100.08100.0810320,792
04 Jan 20220.08300.08600.08100.08600.0860909,608
31 Dec 20210.08650.08700.08400.08500.0850357,885
30 Dec 20210.08700.08700.08300.08600.0860789,450
29 Dec 20210.08900.09000.08200.08700.08701,745,612
24 Dec 20210.07900.08800.07800.08000.08002,144,726
23 Dec 20210.07500.07800.07500.07800.0780222,154
22 Dec 20210.07300.07900.07100.07100.0710831,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...