Australia Markets open in 6 hrs 32 mins

Cellnet Group Limited (CLT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02900.0000 (0.00%)
At close: 02:52PM AEST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022------
10 Aug 20220.02900.02900.02900.02900.0290-
09 Aug 20220.02900.02900.02900.02900.0290-
08 Aug 20220.02900.02900.02900.02900.0290-
05 Aug 20220.02900.02900.02900.02900.02904,029
04 Aug 20220.02900.02900.02900.02900.0290-
03 Aug 20220.02900.02900.02900.02900.0290-
02 Aug 20220.02900.02900.02900.02900.029055,493
01 Aug 20220.02900.02900.02800.02900.029059,721
29 July 20220.02700.02800.02700.02800.0280582,877
28 July 20220.02600.02700.02500.02700.0270507,432
27 July 20220.02800.02800.02800.02800.0280356
26 July 20220.02900.02900.02900.02900.0290-
25 July 20220.02900.02900.02900.02900.0290172
22 July 20220.02900.03000.02900.02900.029093,201
21 July 20220.02600.02600.02600.02600.02608,500
20 July 20220.02500.02500.02500.02500.0250-
19 July 20220.02500.02500.02500.02500.0250-
18 July 20220.02500.02500.02500.02500.0250-
15 July 20220.02500.02500.02500.02500.0250-
14 July 20220.02500.02500.02500.02500.0250-
13 July 20220.02500.02500.02500.02500.025043,822
12 July 20220.02400.02400.02400.02400.0240-
11 July 20220.02400.02400.02400.02400.024073,260
08 July 20220.02700.02700.02600.02600.026084,240
07 July 20220.02600.02600.02600.02600.0260-
06 July 20220.02800.02800.02600.02600.026021,710
05 July 20220.02600.02800.02600.02800.0280180,997
04 July 20220.02700.02700.02700.02700.027050,000
01 July 20220.02600.02600.02600.02600.0260-
30 June 20220.02500.02600.02400.02600.0260166,730
29 June 20220.02600.02600.02500.02500.0250410,858
28 June 20220.02600.02600.02500.02500.0250210,958
27 June 20220.02400.02400.02400.02400.024011,100
24 June 20220.02500.02500.02400.02500.0250190,472
23 June 20220.02500.02500.02500.02500.025011,175
22 June 20220.02500.02500.02500.02500.0250-
21 June 20220.02500.02500.02500.02500.0250-
20 June 20220.02700.02700.02500.02500.0250472,149
17 June 20220.02700.02700.02700.02700.0270179,192
16 June 20220.02600.02700.02600.02700.027039,107
15 June 20220.02700.02700.02600.02600.0260506,890
14 June 20220.03000.03000.02600.02700.0270323,501
10 June 20220.03000.03000.03000.03000.0300282,182
09 June 20220.03000.03000.03000.03000.0300-
08 June 20220.03100.03100.03000.03000.0300165,700
07 June 20220.03000.03000.03000.03000.0300163,759
06 June 20220.03200.03200.03000.03000.0300702,290
03 June 20220.03200.03200.03000.03000.0300779,086
02 June 20220.03200.03200.03200.03200.032014,500
01 June 20220.03200.03200.03200.03200.032018,219
31 May 20220.03100.03100.03100.03100.03103,798
30 May 20220.03000.03100.03000.03100.0310218,389
27 May 20220.02800.03400.02800.03000.0300272,776
26 May 20220.03400.03400.03400.03400.0340-
25 May 20220.03400.03400.03400.03400.0340-
24 May 20220.03000.03400.02800.03400.0340135,446
23 May 20220.03200.03400.03000.03000.0300238,699
20 May 20220.03100.03100.02800.02800.0280251,926
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...