CP1.AX - Cannpal Animal Therapeutics Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 May 20200.09300.09400.09300.09400.0940139,939
22 May 20200.09200.09200.09200.09200.092021,300
21 May 20200.09200.09200.09200.09200.0920950
20 May 20200.09300.09300.09300.09300.0930989
19 May 20200.08900.09000.08900.09000.09006,150
18 May 20200.08900.08900.08900.08900.089023,896
15 May 20200.09000.09000.08900.08900.089041,540
14 May 20200.08900.08900.08900.08900.08906,000
13 May 20200.08800.08800.08800.08800.0880-
12 May 20200.08800.08800.08800.08800.088026,008
11 May 20200.08800.08800.08700.08800.088032,003
08 May 20200.09000.09000.08800.08800.088012,690
07 May 20200.08900.08900.08900.08900.0890-
06 May 20200.08900.08900.08800.08900.089011,554
05 May 20200.09500.09500.09500.09500.09501,284
04 May 20200.10000.10000.08900.08900.089044,498
01 May 20200.10000.10000.10000.10000.100048,010
30 Apr 20200.10000.10500.10000.10500.10507,188
29 Apr 20200.10000.10000.10000.10000.10009,000
28 Apr 20200.10500.10500.10500.10500.10505,000
27 Apr 20200.09500.09500.09500.09500.09505,517
24 Apr 20200.09500.09500.09500.09500.0950-
23 Apr 20200.09500.09500.09500.09500.0950-
22 Apr 20200.09600.09600.09500.09500.095022,217
21 Apr 20200.09500.09600.09500.09600.09604,850
20 Apr 20200.09500.09500.09500.09500.09505,140
17 Apr 20200.08700.08700.08700.08700.08702,703
16 Apr 20200.09000.09000.08700.08700.0870137,696
15 Apr 20200.09000.09000.09000.09000.09003,122
14 Apr 20200.09300.09300.08100.08100.081029,222
09 Apr 20200.09300.09300.09300.09300.09308,565
08 Apr 20200.09200.10000.09000.09000.090052,043
07 Apr 20200.08500.09200.08500.09200.092022,118
06 Apr 20200.08000.08000.08000.08000.0800-
03 Apr 20200.08000.08000.08000.08000.080012,084
02 Apr 20200.08000.08000.08000.08000.0800210,999
01 Apr 20200.08200.08200.08200.08200.0820-
31 Mar 20200.08500.08500.08200.08200.082010,000
30 Mar 20200.08000.08000.08000.08000.0800145,614
27 Mar 20200.08000.08000.08000.08000.0800272,660
26 Mar 20200.07100.08600.07100.08600.086016,640
25 Mar 20200.08000.08000.06900.07000.070089,342
24 Mar 20200.07900.08000.07900.08000.080022,000
23 Mar 20200.08600.08600.08000.08000.080096,510
20 Mar 20200.08700.09200.08700.09200.092027,297
19 Mar 20200.09500.09500.08600.08600.086071,898
18 Mar 20200.10500.10500.10500.10500.10501,500
17 Mar 20200.09500.10500.09500.10500.105055,776
16 Mar 20200.11500.11500.09500.09500.095020,000
13 Mar 20200.11500.11500.09100.09500.0950111,819
12 Mar 20200.12000.12000.11500.11500.1150118,885
11 Mar 20200.12500.12700.12500.12500.125054,855
10 Mar 20200.12000.12000.12000.12000.1200138,013
09 Mar 20200.13000.13000.12000.12000.120036,413
06 Mar 20200.12500.12500.12500.12500.12503,900
05 Mar 20200.12500.12500.12000.12000.120015,531
04 Mar 20200.12500.12500.12500.12500.1250-
03 Mar 20200.12500.12500.12500.12500.125010,000
02 Mar 20200.12000.12500.12000.12000.120061,447
28 Feb 20200.12000.12000.12000.12000.1200197,340
27 Feb 20200.12000.12000.12000.12000.120025,000
26 Feb 20200.12500.12500.12500.12500.1250160,235
25 Feb 20200.12500.13000.12500.12500.125057,051
24 Feb 20200.12500.13000.12500.12500.125042,803
21 Feb 20200.12000.12500.12000.12000.120026,809
20 Feb 20200.12000.12000.12000.12000.120012,333
19 Feb 20200.12000.12000.11500.12000.1200147,969
18 Feb 20200.12500.12500.12500.12500.12508,828
17 Feb 20200.12500.12500.12500.12500.1250-
14 Feb 20200.14000.14000.12500.12500.125012,600
13 Feb 20200.12000.14500.12000.14500.145020,804
12 Feb 20200.12000.14500.11000.11000.1100167,913
11 Feb 20200.12000.12000.12000.12000.12006,196
10 Feb 20200.13000.13000.12000.12250.122558,204
07 Feb 20200.13000.13000.12500.12500.125027,924
06 Feb 20200.13000.13000.13000.13000.13005,882
05 Feb 20200.14500.14500.13000.13000.130044,728
04 Feb 20200.15000.15000.14500.14500.145015,100
03 Feb 20200.14500.14500.14500.14500.145023,375
31 Jan 20200.14500.14500.14500.14500.14503,508
30 Jan 20200.16000.16000.14500.14500.145069,580
29 Jan 20200.16000.16000.16000.16000.16005,200
28 Jan 20200.15500.15500.15500.15500.15505,238
24 Jan 20200.14000.16000.14000.16000.160033,825
23 Jan 20200.15000.15000.14000.14000.140035,270
22 Jan 20200.15000.15000.15000.15000.15001,998
21 Jan 20200.14000.15000.14000.15000.150031,963
20 Jan 20200.16500.16500.14000.14000.1400163,408
17 Jan 20200.16500.16500.16500.16500.165020,400
16 Jan 20200.17000.17500.16500.16500.1650117,819
15 Jan 20200.16500.17500.16500.17000.1700128,605
14 Jan 20200.16500.16500.16000.16500.165088,524
13 Jan 20200.16500.16500.16000.16500.165050,874
10 Jan 20200.16500.16500.15500.16000.160081,237
09 Jan 20200.14500.16000.14500.16000.1600127,269
08 Jan 20200.15000.15000.12500.13000.1300218,670
07 Jan 20200.18000.18000.15000.15000.1500313,286
06 Jan 20200.14500.20000.14000.18000.18001,823,528
03 Jan 20200.11500.11500.11500.11500.11508,695
02 Jan 20200.12000.12000.12000.12000.1200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...