Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cellnet Group Limited (CLT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0260

0.0000

(0.00%)

At close: 04:00PM AEDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
27 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
26 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
25 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
21 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
19 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
18 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
14 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
13 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
12 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
08 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
07 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
06 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
01 Sept 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
31 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
30 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
28 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
25 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
24 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
23 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
21 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
18 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
14 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Aug 2023	0.0260	0.0265	0.0260	0.0260	0.0260	123,799
10 Aug 2023	0.0265	0.0265	0.0265	0.0265	0.0265	114,040
09 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	84,854
08 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	79,626
07 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	13,117
04 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
03 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	976
02 Aug 2023	0.0260	0.0265	0.0260	0.0260	0.0260	1,021
01 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	9,331
31 July 2023	0.0265	0.0265	0.0265	0.0265	0.0265	5
28 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	24,500
27 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
26 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
25 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
24 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
21 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	126,242
19 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	53,214
18 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	37,668
17 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	99,709
14 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
13 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	512,580
12 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	15,841
11 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
10 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
07 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
06 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	3,053
05 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	25,000
04 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	250,541
03 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
30 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	87,957
28 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	396,799
27 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	3,059,708
26 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	1,000,603
23 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	100,000
22 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	950,000
21 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
19 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	638,116
16 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	165,000
14 June 2023	0.0265	0.0265	0.0260	0.0260	0.0260	600,371
13 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	218,619
09 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	2,041,403
08 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	55,010
07 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	392,297
06 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	70,098
05 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
02 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
01 June 2023	0.0260	0.0260	0.0260	0.0260	0.0260	2,834,363
31 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	23,255
30 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
29 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	932,376
26 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	534,624
25 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	339,614
24 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	1,100,000
23 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
22 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	603,340
19 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	6,098
18 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 May 2023	0.0270	0.0270	0.0260	0.0260	0.0260	1,272,240
16 May 2023	0.0260	0.0260	0.0260	0.0260	0.0260	112,361
15 May 2023	0.0260	0.0270	0.0260	0.0270	0.0270	976,962
12 May 2023	0.0290	0.0310	0.0260	0.0260	0.0260	4,473,117
11 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD42,027.24+253.18(+0.61%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cellnet Group Limited (CLT.AX)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
42,027.24
+253.18(+0.61%)