Australia markets closed

Celamin Holdings Limited (CNL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0900-0.0060 (-6.25%)
At close: 11:23AM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.09600.09600.09000.09000.0900170,559
21 Oct 20210.10000.13000.09600.09600.0960427,062
20 Oct 20210.09300.09300.09200.09200.0920219,325
19 Oct 20210.09200.09200.09200.09200.092092,208
18 Oct 20210.09200.09200.09200.09200.092057,239
15 Oct 20210.09000.09000.09000.09000.09007,789
14 Oct 20210.09500.09500.09000.09000.0900180,906
13 Oct 20210.08000.09000.08000.09000.0900379,289
12 Oct 20210.09100.09200.09100.09100.091070,974
11 Oct 20210.08900.10000.08900.09100.0910291,581
08 Oct 20210.08000.08800.08000.08800.0880344,039
07 Oct 20210.08300.08300.08000.08000.0800100,971
06 Oct 20210.08300.08300.08300.08300.083029,200
05 Oct 20210.08000.08000.08000.08000.080050,000
04 Oct 20210.08000.08000.08000.08000.0800-
01 Oct 20210.08100.08100.08000.08000.0800125,000
30 Sept 20210.08000.08000.08000.08000.0800220,321
29 Sept 20210.08000.08000.07500.07500.0750138,205
28 Sept 20210.08000.08000.08000.08000.080046,492
27 Sept 20210.07300.07300.07300.07300.0730-
24 Sept 20210.07300.07300.07300.07300.0730-
23 Sept 20210.07300.07300.07300.07300.0730-
22 Sept 20210.07300.07300.07300.07300.0730-
21 Sept 20210.07300.07300.07300.07300.073063,836
20 Sept 20210.07200.07300.07200.07300.073099,306
17 Sept 20210.07000.07000.07000.07000.070025,000
16 Sept 20210.07000.07000.07000.07000.070050,000
15 Sept 20210.06600.06600.06500.06500.0650102,400
14 Sept 20210.06500.06500.06500.06500.065014,694
13 Sept 20210.06500.06500.06500.06500.0650-
10 Sept 20210.06500.06500.06150.06500.0650133,388
09 Sept 20210.06500.06500.06500.06500.0650-
08 Sept 20210.06500.06500.06500.06500.0650-
07 Sept 20210.06600.06600.06500.06500.0650140,266
06 Sept 20210.06600.06600.06600.06600.0660-
03 Sept 20210.06600.06600.06600.06600.0660-
02 Sept 20210.06600.06600.06600.06600.066013,725
01 Sept 20210.06600.06600.06600.06600.0660100
31 Aug 20210.06600.06600.06600.06600.0660-
30 Aug 20210.06600.06600.06600.06600.066044,227
27 Aug 20210.06400.06400.06400.06400.0640-
26 Aug 20210.06400.06400.06400.06400.0640-
25 Aug 20210.06400.06400.06400.06400.0640-
24 Aug 20210.06400.06400.06400.06400.0640-
23 Aug 20210.06400.06400.06400.06400.0640-
20 Aug 20210.06400.06400.06400.06400.0640-
19 Aug 20210.06400.06400.06400.06400.0640-
18 Aug 20210.06400.06400.06400.06400.0640-
17 Aug 20210.06400.06400.06400.06400.0640-
16 Aug 20210.06400.06400.06400.06400.06407,573
13 Aug 20210.06500.06500.06500.06500.0650-
12 Aug 20210.06500.06500.06500.06500.0650-
11 Aug 20210.06500.06500.06500.06500.0650-
10 Aug 20210.06500.06500.06500.06500.0650-
09 Aug 20210.06500.06500.06500.06500.0650-
06 Aug 20210.06600.06600.06500.06500.065075,387
05 Aug 20210.06600.06600.06600.06600.0660-
04 Aug 20210.06600.06600.06600.06600.0660-
03 Aug 20210.06600.06600.06600.06600.0660-
02 Aug 20210.06600.06600.06600.06600.0660-
30 July 20210.06600.06600.06600.06600.0660-
29 July 20210.06600.06600.06600.06600.0660-
28 July 20210.06600.06600.06600.06600.0660-
27 July 20210.06600.06600.06600.06600.0660-
26 July 20210.06600.06600.06600.06600.0660-
23 July 20210.06600.06600.06600.06600.0660-
22 July 20210.06600.06600.06600.06600.0660-
21 July 20210.06600.06600.06600.06600.0660-
20 July 20210.06600.06600.06600.06600.0660-
19 July 20210.06600.06600.06600.06600.0660-
16 July 20210.06600.06600.06600.06600.0660-
15 July 20210.06600.06600.06600.06600.066039,795
14 July 20210.06600.06600.06600.06600.0660-
13 July 20210.06600.06600.06600.06600.066013,992
12 July 20210.06600.06600.06600.06600.0660-
09 July 20210.06600.06600.06600.06600.0660-
08 July 20210.06600.06600.06600.06600.0660395,018
07 July 20210.06300.06300.06300.06300.063050
06 July 20210.06600.06600.06600.06600.0660-
05 July 20210.06400.06600.06400.06600.0660135,266
02 July 20210.06300.06300.06300.06300.06302,658
01 July 20210.06300.06300.06300.06300.06304,640
30 June 20210.06600.06600.06600.06600.06604,640
29 June 20210.06600.06600.06600.06600.0660-
28 June 20210.06500.06600.06500.06600.0660102,740
25 June 20210.06300.06300.06300.06300.0630-
24 June 20210.06300.06300.06300.06300.0630-
23 June 20210.06300.06300.06300.06300.0630-
22 June 20210.06200.06300.06200.06300.063011,603
21 June 20210.06000.06000.06000.06000.0600-
18 June 20210.06000.06000.06000.06000.0600-
17 June 20210.06000.06000.06000.06000.0600-
16 June 20210.06000.06000.06000.06000.060020
15 June 20210.06800.06800.06800.06800.0680-
11 June 20210.06800.06800.06800.06800.0680-
10 June 20210.06800.06800.06800.06800.0680-
09 June 20210.06800.06800.06800.06800.0680-
08 June 20210.06800.06800.06800.06800.0680-
07 June 20210.06800.06800.06800.06800.06807,600
04 June 20210.06800.06800.06800.06800.068011,163
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...