Australia markets closed

Cellnet Group Limited (CLT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0300+0.0010 (+3.45%)
At close: 03:30PM AEDT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.02900.03000.02900.03000.0300184,988
29 Nov 20220.02900.03000.02900.03000.0300184,988
28 Nov 20220.02900.02900.02900.02900.0290200,000
25 Nov 20220.02900.02900.02900.02900.0290-
24 Nov 20220.02700.02900.02600.02900.0290117,351
23 Nov 20220.02900.02900.02900.02900.02907,892
22 Nov 20220.02700.02700.02700.02700.0270-
21 Nov 20220.02700.02700.02700.02700.0270-
18 Nov 20220.02700.02700.02700.02700.027025,000
17 Nov 20220.02600.02600.02600.02600.026021,348
16 Nov 20220.02500.02500.02500.02500.0250353
15 Nov 20220.02600.02600.02600.02600.026011,521
14 Nov 20220.02400.02400.02400.02400.02406,113
11 Nov 20220.02400.02400.02400.02400.024041,816
10 Nov 20220.02500.02500.02500.02500.0250-
09 Nov 20220.02500.02500.02500.02500.025026,849
08 Nov 20220.02800.02800.02600.02600.026059,246
07 Nov 20220.02600.02600.02600.02600.0260-
04 Nov 20220.02400.02600.02400.02600.0260105,934
03 Nov 20220.02500.02500.02400.02400.024040,227
02 Nov 20220.02550.02600.02500.02500.0250363,014
01 Nov 20220.02900.02900.02900.02900.0290-
31 Oct 20220.02900.02900.02900.02900.0290-
28 Oct 20220.02900.02900.02900.02900.029070,036
27 Oct 20220.02600.02600.02600.02600.0260-
26 Oct 20220.02500.02600.02500.02600.026041,674
25 Oct 20220.02400.02400.02400.02400.0240119,990
24 Oct 20220.02500.02500.02500.02500.0250-
21 Oct 20220.02500.02500.02500.02500.02501,991
20 Oct 20220.02400.02400.02400.02400.024098,536
19 Oct 20220.02600.02700.02400.02400.024026,264
18 Oct 20220.02500.02500.02500.02500.0250-
17 Oct 20220.02500.02500.02500.02500.0250-
14 Oct 20220.02500.02500.02500.02500.0250-
13 Oct 20220.02500.02500.02500.02500.0250-
12 Oct 20220.02500.02500.02500.02500.0250-
11 Oct 20220.02500.02500.02500.02500.025050,000
10 Oct 20220.02500.02500.02500.02500.0250122,163
07 Oct 20220.02500.02600.02500.02500.0250178,428
06 Oct 20220.02500.02500.02500.02500.025022,400
05 Oct 20220.02800.02800.02600.02600.0260100,000
04 Oct 20220.02900.02900.02800.02800.02806,930
03 Oct 20220.02800.02800.02800.02800.0280-
30 Sept 20220.02800.02800.02800.02800.0280-
29 Sept 20220.02800.02900.02800.02800.028059,874
28 Sept 20220.02700.02700.02700.02700.0270-
27 Sept 20220.02700.02700.02700.02700.0270115
26 Sept 20220.02700.02700.02700.02700.027020,000
23 Sept 20220.02700.02700.02700.02700.027025,000
21 Sept 20220.02700.02700.02700.02700.027081,220
20 Sept 20220.02700.02700.02700.02700.0270-
19 Sept 20220.02900.02900.02700.02700.027035,378
16 Sept 20220.03100.03100.03000.03100.031052,387
15 Sept 20220.02700.03100.02700.03000.0300222,717
14 Sept 20220.02500.02500.02500.02500.0250-
13 Sept 20220.02700.02700.02500.02500.02508,500
12 Sept 20220.02500.02500.02500.02500.025014,276
09 Sept 20220.02500.02500.02500.02500.025010,000
08 Sept 20220.02500.02500.02500.02500.0250-
07 Sept 20220.02600.02600.02500.02500.025079,386
06 Sept 20220.02600.02600.02600.02600.026027,114
05 Sept 20220.02600.02600.02600.02600.026028,000
02 Sept 20220.03000.03000.03000.03000.030044,614
01 Sept 20220.02500.02500.02500.02500.0250-
31 Aug 20220.02500.02500.02500.02500.0250-
30 Aug 20220.02600.02600.02500.02500.025049,870
29 Aug 20220.02800.02800.02600.02600.0260135,172
26 Aug 20220.02800.02800.02800.02800.028014,000
25 Aug 20220.02800.02800.02800.02800.0280-
24 Aug 20220.02800.02800.02800.02800.02801,698
23 Aug 20220.02700.02700.02700.02700.0270-
22 Aug 20220.02700.02700.02700.02700.0270-
19 Aug 20220.02700.02700.02700.02700.0270-
18 Aug 20220.02700.02700.02700.02700.0270-
17 Aug 20220.02800.02800.02700.02700.0270107,902
16 Aug 20220.03000.03000.03000.03000.0300-
15 Aug 20220.03100.03100.03000.03000.0300109,453
12 Aug 20220.02800.03100.02800.03100.031076,302
11 Aug 20220.02800.02800.02800.02800.028018,407
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...