News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Cirrus Networks Holdings Limited (CNW.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0330

0.0000

(0.00%)

At close: 12:15PM AEDT

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	128,804
25 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
24 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	25,762
23 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	502,399
20 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	400,000
19 Jan 2023	0.0330	0.0330	0.0320	0.0320	0.0320	600
18 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
17 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	100,000
16 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
13 Jan 2023	0.0330	0.0340	0.0330	0.0340	0.0340	94,243
12 Jan 2023	0.0320	0.0330	0.0320	0.0330	0.0330	403,445
11 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	507,600
10 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	490,745
09 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	50,000
06 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	100,000
05 Jan 2023	0.0340	0.0340	0.0330	0.0330	0.0330	548,300
04 Jan 2023	0.0340	0.0340	0.0335	0.0340	0.0340	257,762
03 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	47,745
30 Dec 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
29 Dec 2022	0.0335	0.0335	0.0330	0.0330	0.0330	105,077
28 Dec 2022	0.0330	0.0330	0.0330	0.0330	0.0330	15,000
23 Dec 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
22 Dec 2022	0.0330	0.0330	0.0330	0.0330	0.0330	100,000
21 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
20 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
19 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	300,000
16 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	29,119
15 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
14 Dec 2022	0.0330	0.0340	0.0330	0.0340	0.0340	53,333
13 Dec 2022	0.0330	0.0340	0.0330	0.0340	0.0340	342,927
12 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	44,710
09 Dec 2022	0.0330	0.0340	0.0330	0.0340	0.0340	84,849
08 Dec 2022	0.0340	0.0340	0.0330	0.0330	0.0330	155,000
07 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	500,000
06 Dec 2022	0.0320	0.0330	0.0320	0.0330	0.0330	139,808
05 Dec 2022	0.0330	0.0330	0.0330	0.0330	0.0330	2,576,680
02 Dec 2022	0.0340	0.0340	0.0330	0.0330	0.0330	633,294
01 Dec 2022	0.0330	0.0330	0.0330	0.0330	0.0330	1,532
30 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	84,697
29 Nov 2022	0.0335	0.0335	0.0335	0.0335	0.0335	15,000
28 Nov 2022	0.0340	0.0340	0.0340	0.0340	0.0340	8,481
25 Nov 2022	0.0330	0.0330	0.0320	0.0320	0.0320	415,303
24 Nov 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
23 Nov 2022	0.0340	0.0340	0.0340	0.0340	0.0340	45,000
22 Nov 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
21 Nov 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
18 Nov 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
17 Nov 2022	0.0340	0.0340	0.0340	0.0340	0.0340	10,700
16 Nov 2022	0.0340	0.0340	0.0335	0.0340	0.0340	323,677
15 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	276,321
14 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
11 Nov 2022	0.0320	0.0330	0.0320	0.0330	0.0330	357,500
10 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	472,343
09 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	679,945
08 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	11
07 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	312,657
04 Nov 2022	0.0320	0.0330	0.0320	0.0330	0.0330	282,906
03 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	66,716
02 Nov 2022	0.0320	0.0320	0.0320	0.0320	0.0320	90,000
01 Nov 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
31 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	100,000
28 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
27 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	327,240
26 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
25 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	53,310
24 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
21 Oct 2022	0.0335	0.0340	0.0335	0.0340	0.0340	241,800
20 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	34,482
19 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
18 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
17 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
14 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	488,417
13 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
12 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
11 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
10 Oct 2022	0.0330	0.0330	0.0330	0.0330	0.0330	417,879
07 Oct 2022	0.0340	0.0340	0.0340	0.0340	0.0340	210,449
06 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	335,086
05 Oct 2022	0.0320	0.0320	0.0320	0.0320	0.0320	285,862
04 Oct 2022	0.0310	0.0310	0.0310	0.0310	0.0310	518,646
03 Oct 2022	0.0310	0.0310	0.0310	0.0310	0.0310	401,361
30 Sept 2022	0.0320	0.0320	0.0310	0.0320	0.0320	618,915
29 Sept 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
28 Sept 2022	0.0330	0.0330	0.0330	0.0330	0.0330	-
27 Sept 2022	0.0320	0.0330	0.0320	0.0330	0.0330	515,499
26 Sept 2022	0.0340	0.0340	0.0330	0.0330	0.0330	516,242
23 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
21 Sept 2022	0.0340	0.0340	0.0340	0.0340	0.0340	138,717
20 Sept 2022	0.0350	0.0350	0.0340	0.0340	0.0340	535,688
19 Sept 2022	0.0370	0.0370	0.0360	0.0360	0.0360	2,130,148
16 Sept 2022	0.0360	0.0370	0.0360	0.0370	0.0370	223,628
15 Sept 2022	0.0360	0.0360	0.0360	0.0360	0.0360	200,000
14 Sept 2022	0.0360	0.0360	0.0350	0.0360	0.0360	716,671
13 Sept 2022	0.0350	0.0370	0.0350	0.0370	0.0370	625,984
12 Sept 2022	0.0350	0.0350	0.0340	0.0350	0.0350	755,735
09 Sept 2022	0.0340	0.0350	0.0340	0.0350	0.0350	283,611
08 Sept 2022	0.0350	0.0350	0.0350	0.0350	0.0350	325,617
07 Sept 2022	0.0350	0.0350	0.0350	0.0350	0.0350	317,000
06 Sept 2022	0.0350	0.0360	0.0340	0.0350	0.0350	896,726
05 Sept 2022	0.0330	0.0350	0.0330	0.0350	0.0350	1,240,553
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7101-0.0017(-0.23%)

OIL81.43+0.42(+0.52%)

GOLD1,924.00-6.00(-0.31%)

BTC-AUD32,408.18-248.16(-0.76%)

News that makes you smarter and richer... For free.

Cirrus Networks Holdings Limited (CNW.AX)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7101
-0.0017(-0.23%)

OIL
81.43
+0.42(+0.52%)

GOLD
1,924.00
-6.00(-0.31%)

BTC-AUD
32,408.18
-248.16(-0.76%)