Australia markets closed

Cirrus Networks Holdings Limited (CNW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03300.0000 (0.00%)
At close: 12:15PM AEDT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.03300.03300.03300.03300.0330128,804
25 Jan 20230.03300.03300.03300.03300.0330-
24 Jan 20230.03300.03300.03300.03300.033025,762
23 Jan 20230.03300.03300.03300.03300.0330502,399
20 Jan 20230.03300.03300.03300.03300.0330400,000
19 Jan 20230.03300.03300.03200.03200.0320600
18 Jan 20230.03400.03400.03400.03400.0340-
17 Jan 20230.03400.03400.03400.03400.0340100,000
16 Jan 20230.03400.03400.03400.03400.0340-
13 Jan 20230.03300.03400.03300.03400.034094,243
12 Jan 20230.03200.03300.03200.03300.0330403,445
11 Jan 20230.03200.03200.03200.03200.0320507,600
10 Jan 20230.03300.03300.03300.03300.0330490,745
09 Jan 20230.03300.03300.03300.03300.033050,000
06 Jan 20230.03300.03300.03300.03300.0330100,000
05 Jan 20230.03400.03400.03300.03300.0330548,300
04 Jan 20230.03400.03400.03350.03400.0340257,762
03 Jan 20230.03300.03300.03300.03300.033047,745
30 Dec 20220.03300.03300.03300.03300.0330-
29 Dec 20220.03350.03350.03300.03300.0330105,077
28 Dec 20220.03300.03300.03300.03300.033015,000
23 Dec 20220.03300.03300.03300.03300.0330-
22 Dec 20220.03300.03300.03300.03300.0330100,000
21 Dec 20220.03400.03400.03400.03400.0340-
20 Dec 20220.03400.03400.03400.03400.0340-
19 Dec 20220.03400.03400.03400.03400.0340300,000
16 Dec 20220.03400.03400.03400.03400.034029,119
15 Dec 20220.03400.03400.03400.03400.0340-
14 Dec 20220.03300.03400.03300.03400.034053,333
13 Dec 20220.03300.03400.03300.03400.0340342,927
12 Dec 20220.03400.03400.03400.03400.034044,710
09 Dec 20220.03300.03400.03300.03400.034084,849
08 Dec 20220.03400.03400.03300.03300.0330155,000
07 Dec 20220.03200.03200.03200.03200.0320500,000
06 Dec 20220.03200.03300.03200.03300.0330139,808
05 Dec 20220.03300.03300.03300.03300.03302,576,680
02 Dec 20220.03400.03400.03300.03300.0330633,294
01 Dec 20220.03300.03300.03300.03300.03301,532
30 Nov 20220.03300.03300.03300.03300.033084,697
29 Nov 20220.03350.03350.03350.03350.033515,000
28 Nov 20220.03400.03400.03400.03400.03408,481
25 Nov 20220.03300.03300.03200.03200.0320415,303
24 Nov 20220.03400.03400.03400.03400.0340-
23 Nov 20220.03400.03400.03400.03400.034045,000
22 Nov 20220.03400.03400.03400.03400.0340-
21 Nov 20220.03400.03400.03400.03400.0340-
18 Nov 20220.03400.03400.03400.03400.0340-
17 Nov 20220.03400.03400.03400.03400.034010,700
16 Nov 20220.03400.03400.03350.03400.0340323,677
15 Nov 20220.03300.03300.03300.03300.0330276,321
14 Nov 20220.03300.03300.03300.03300.0330-
11 Nov 20220.03200.03300.03200.03300.0330357,500
10 Nov 20220.03300.03300.03300.03300.0330472,343
09 Nov 20220.03200.03200.03200.03200.0320679,945
08 Nov 20220.03200.03200.03200.03200.032011
07 Nov 20220.03300.03300.03300.03300.0330312,657
04 Nov 20220.03200.03300.03200.03300.0330282,906
03 Nov 20220.03300.03300.03300.03300.033066,716
02 Nov 20220.03200.03200.03200.03200.032090,000
01 Nov 20220.03400.03400.03400.03400.0340-
31 Oct 20220.03400.03400.03400.03400.0340100,000
28 Oct 20220.03200.03200.03200.03200.0320-
27 Oct 20220.03200.03200.03200.03200.0320327,240
26 Oct 20220.03300.03300.03300.03300.0330-
25 Oct 20220.03300.03300.03300.03300.033053,310
24 Oct 20220.03400.03400.03400.03400.0340-
21 Oct 20220.03350.03400.03350.03400.0340241,800
20 Oct 20220.03300.03300.03300.03300.033034,482
19 Oct 20220.03300.03300.03300.03300.0330-
18 Oct 20220.03300.03300.03300.03300.0330-
17 Oct 20220.03300.03300.03300.03300.0330-
14 Oct 20220.03300.03300.03300.03300.0330488,417
13 Oct 20220.03300.03300.03300.03300.0330-
12 Oct 20220.03300.03300.03300.03300.0330-
11 Oct 20220.03300.03300.03300.03300.0330-
10 Oct 20220.03300.03300.03300.03300.0330417,879
07 Oct 20220.03400.03400.03400.03400.0340210,449
06 Oct 20220.03200.03200.03200.03200.0320335,086
05 Oct 20220.03200.03200.03200.03200.0320285,862
04 Oct 20220.03100.03100.03100.03100.0310518,646
03 Oct 20220.03100.03100.03100.03100.0310401,361
30 Sept 20220.03200.03200.03100.03200.0320618,915
29 Sept 20220.03300.03300.03300.03300.0330-
28 Sept 20220.03300.03300.03300.03300.0330-
27 Sept 20220.03200.03300.03200.03300.0330515,499
26 Sept 20220.03400.03400.03300.03300.0330516,242
23 Sept 20220.03400.03400.03400.03400.0340-
21 Sept 20220.03400.03400.03400.03400.0340138,717
20 Sept 20220.03500.03500.03400.03400.0340535,688
19 Sept 20220.03700.03700.03600.03600.03602,130,148
16 Sept 20220.03600.03700.03600.03700.0370223,628
15 Sept 20220.03600.03600.03600.03600.0360200,000
14 Sept 20220.03600.03600.03500.03600.0360716,671
13 Sept 20220.03500.03700.03500.03700.0370625,984
12 Sept 20220.03500.03500.03400.03500.0350755,735
09 Sept 20220.03400.03500.03400.03500.0350283,611
08 Sept 20220.03500.03500.03500.03500.0350325,617
07 Sept 20220.03500.03500.03500.03500.0350317,000
06 Sept 20220.03500.03600.03400.03500.0350896,726
05 Sept 20220.03300.03500.03300.03500.03501,240,553
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...