Australia markets open in 9 hours 20 minutes

Cellnet Group Limited (CLT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.06900.0000 (0.00%)
At close: 02:37PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
21 Dec 20210.07100.07500.07100.07300.0730781,264
20 Dec 20210.07200.07200.07100.07100.0710423,096
17 Dec 20210.07000.07200.07000.07200.0720483,817
16 Dec 20210.07100.07100.06900.07000.0700518,577
15 Dec 20210.07000.07000.06900.07000.0700460,530
14 Dec 20210.06900.07000.06900.07000.0700411,756
13 Dec 20210.07100.07100.06900.07000.0700814,695
10 Dec 20210.07000.07200.07000.07200.0720611,007
09 Dec 20210.07300.07300.07000.07000.0700806,131
08 Dec 20210.07000.07500.07000.07000.07001,695,324
07 Dec 20210.07000.07000.06900.07000.0700476,061
06 Dec 20210.07000.07000.06900.07000.0700851,529
03 Dec 20210.07000.07100.06900.06900.0690683,749
02 Dec 20210.07000.07000.06800.06850.0685163,876
01 Dec 20210.06900.06950.06800.06900.0690359,349
30 Nov 20210.06500.07000.06500.06900.0690227,637
29 Nov 20210.06500.06700.06400.06400.06401,026,350
26 Nov 20210.06700.06900.06700.06800.0680295,983
25 Nov 20210.07100.07100.06700.06700.0670660,244
24 Nov 20210.07100.07100.06700.06900.0690589,809
23 Nov 20210.07100.07100.07000.07100.0710421,093
22 Nov 20210.07500.07500.07000.07000.0700983,855
19 Nov 20210.07500.07700.07000.07100.07101,619,550
18 Nov 20210.07200.07400.07200.07300.0730902,851
17 Nov 20210.06800.07200.06800.07200.07201,309,178
16 Nov 20210.06400.07100.06400.06700.06702,675,949
15 Nov 20210.06000.06400.06000.06300.0630806,329
12 Nov 20210.06100.06100.05800.06000.06002,563,109
11 Nov 20210.06100.06200.05900.06000.0600786,881
10 Nov 20210.06200.06300.06000.06200.0620390,408
09 Nov 20210.06400.06400.05900.06100.0610737,645
08 Nov 20210.06000.06200.05900.06000.06001,255,600
05 Nov 20210.05800.05900.05700.05900.0590890,883
04 Nov 20210.06200.06200.06000.06000.0600383,989
03 Nov 20210.06300.06300.06200.06200.0620101,372
02 Nov 20210.06000.06600.06000.06300.0630713,642
01 Nov 20210.05900.06000.05900.06000.0600154,523
29 Oct 20210.06000.06100.05700.05700.0570546,854
28 Oct 20210.06000.06000.05800.05800.0580215,703
27 Oct 20210.06100.06200.05900.06000.0600585,088
26 Oct 20210.06100.06200.06000.06000.0600298,428
25 Oct 20210.06600.06600.06100.06100.0610151,123
22 Oct 20210.06200.06600.06000.06600.0660558,369
21 Oct 20210.06400.06400.06000.06100.0610293,067
20 Oct 20210.06700.06700.06500.06500.0650143,563
20 Oct 20210.003 Dividend
19 Oct 20210.06800.06800.06600.06700.0640554,696
18 Oct 20210.06500.06700.06500.06700.0640288,350
15 Oct 20210.06550.06550.06300.06500.0621756,050
14 Oct 20210.06500.06500.06400.06450.0616189,638
13 Oct 20210.06400.06400.06100.06100.0583574,500
12 Oct 20210.06400.06500.06300.06300.0602348,947
11 Oct 20210.06300.06500.06100.06200.0592511,782
08 Oct 20210.06200.06500.06000.06500.0621946,181
07 Oct 20210.05700.06400.05700.06200.0592321,561
06 Oct 20210.05700.05700.05600.05700.0544228,200
05 Oct 20210.05700.05700.05500.05500.0525329,494
04 Oct 20210.05700.05700.05700.05700.0544100,787
01 Oct 20210.05800.05800.05500.05500.0525329,813
30 Sept 20210.05300.05800.05300.05400.05161,048,632
29 Sept 20210.05500.05500.05300.05300.0506750,380
28 Sept 20210.05400.05400.05400.05400.0516100,017
27 Sept 20210.05400.05400.05300.05400.0516100,000
24 Sept 20210.05300.05300.05300.05300.050611,257
23 Sept 20210.05400.05400.05400.05400.0516-
22 Sept 20210.05400.05400.05400.05400.051670,415
21 Sept 20210.05300.05300.05300.05300.0506149,423
20 Sept 20210.05500.05500.05300.05300.0506230,835
17 Sept 20210.05400.05400.05400.05400.051670,000
16 Sept 20210.05400.05400.05400.05400.0516152,219
15 Sept 20210.05500.05500.05400.05400.051682,169
14 Sept 20210.05500.05500.05500.05500.05256,800
13 Sept 20210.05400.05500.05400.05500.0525224,200
10 Sept 20210.05500.05500.05400.05400.051644,045
09 Sept 20210.05800.05800.05500.05800.055447,560
08 Sept 20210.05400.05500.05400.05500.052516,948
07 Sept 20210.05500.05500.05500.05500.0525-
06 Sept 20210.05750.05800.05300.05500.0525908,234
03 Sept 20210.06000.06000.05200.05500.05252,817,277
02 Sept 20210.06200.06400.06200.06400.061186,555
01 Sept 20210.06200.06200.06000.06100.0583226,274
31 Aug 20210.06100.06200.06000.06100.0583137,342
30 Aug 20210.06300.06300.05900.06000.0573428,981
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...