CT1.AX - CCP Technologies Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20200.02600.02800.02600.02600.02603,021,265
16 Jan 20200.02600.02700.02600.02650.02651,881,566
15 Jan 20200.02500.02600.02500.02600.0260588,261
14 Jan 20200.02500.02600.02500.02500.0250312,713
13 Jan 20200.02500.02600.02400.02500.02502,044,748
10 Jan 20200.02500.02650.02400.02400.02403,684,413
09 Jan 20200.02500.02600.02400.02400.02408,592,787
08 Jan 20200.02800.02800.02600.02600.02604,301,776
07 Jan 20200.02600.02700.02500.02600.02602,767,190
06 Jan 20200.02700.02800.02600.02600.02604,453,663
03 Jan 20200.02500.03000.02500.02800.028012,933,951
02 Jan 20200.02300.02500.02300.02500.02509,195,828
31 Dec 20190.02900.03050.02200.02200.022025,481,054
30 Dec 20190.02400.02800.02400.02800.02805,793,379
27 Dec 20190.02500.02500.02300.02300.02303,418,393
24 Dec 20190.02600.02800.02400.02400.024010,802,136
23 Dec 20190.02300.02700.02300.02600.026020,106,549
20 Dec 20190.02100.02300.02100.02200.022020,448,196
19 Dec 20190.01800.02100.01800.02000.020020,035,486
18 Dec 20190.01800.01900.01700.01700.01708,328,425
17 Dec 20190.01500.01700.01500.01700.01707,000,000
16 Dec 20190.01600.01600.01500.01500.0150262,090
13 Dec 20190.01700.01700.01600.01600.01603,361,597
12 Dec 20190.01800.02000.01700.01700.01708,474,272
11 Dec 20190.01600.02000.01600.01800.018018,285,894
10 Dec 20190.01500.01500.01500.01500.0150-
09 Dec 20190.01500.01500.01500.01500.0150-
06 Dec 20190.01300.01500.01300.01500.015011,571,980
05 Dec 20190.01200.01200.01200.01200.0120-
04 Dec 20190.01300.01300.01200.01200.01203,542,674
03 Dec 20190.01300.01300.01200.01200.01202,395,563
02 Dec 20190.01300.01300.01300.01300.01301,271,544
29 Nov 20190.01200.01200.01200.01200.01201,000,000
28 Nov 20190.01200.01200.01200.01200.0120250,000
27 Nov 20190.01200.01200.01200.01200.0120100,000
26 Nov 20190.01200.01300.01200.01200.01201,142,718
25 Nov 20190.01100.01300.01100.01200.01204,811,120
22 Nov 20190.01100.01100.01000.01000.01005,033,973
21 Nov 20190.01100.01200.01100.01100.01102,078,556
20 Nov 20190.01200.01200.01100.01100.011010,577,681
19 Nov 20190.01400.01400.01300.01300.01301,937,420
18 Nov 20190.01400.01500.01400.01450.01455,430,679
15 Nov 20190.01600.01600.01200.01400.014010,930,687
14 Nov 20190.01700.01700.01600.01600.01603,377,788
13 Nov 20190.01700.01700.01700.01700.0170105,000
12 Nov 20190.01500.01700.01500.01700.01704,664,191
11 Nov 20190.01700.01700.01400.01500.01507,526,912
08 Nov 20190.01700.01700.01700.01700.0170329,293
07 Nov 20190.01900.01900.01600.01600.01604,781,450
06 Nov 20190.01800.01900.01600.01800.01808,354,350
05 Nov 20190.01600.01800.01600.01800.01805,519,100
04 Nov 20190.01600.01600.01500.01500.01503,625,300
01 Nov 20190.01600.01900.01500.01500.015020,049,219
31 Oct 20190.01300.01500.01300.01500.01504,916,398
30 Oct 20190.01200.01300.01100.01300.01303,035,172
29 Oct 20190.01100.01100.01100.01100.011027,652
28 Oct 20190.01100.01200.01100.01100.0110556,357
25 Oct 20190.01100.01100.01100.01100.01101,150,000
24 Oct 20190.01300.01400.01200.01200.01202,765,311
23 Oct 20190.01200.01400.01100.01400.01403,698,234
22 Oct 20190.01060.01200.00990.01200.012014,664,668
21 Oct 20190.01060.01060.00920.00920.009219,968,922
18 Oct 20190.01060.01130.00780.01060.010615,111,469
17 Oct 20190.00990.00990.00990.00990.0099-
16 Oct 20190.00990.00990.00990.00990.0099-
15 Oct 20190.00990.00990.00990.00990.0099-
14 Oct 20190.00990.00990.00990.00990.00995,666,668
11 Oct 20190.00850.00850.00850.00850.00851,863,883
10 Oct 20190.00920.00920.00850.00850.00851,304,922
09 Oct 20190.00920.00920.00850.00920.0092917,475
08 Oct 20190.00850.00850.00850.00850.0085-
07 Oct 20190.00780.00850.00780.00850.0085222,258
04 Oct 20190.00710.00710.00710.00710.0071-
03 Oct 20190.00710.00710.00710.00710.00712,530,088
02 Oct 20190.00780.00780.00710.00780.00783,036,531
01 Oct 20190.00780.00780.00780.00780.0078-
30 Sep 20190.00780.00780.00780.00780.0078368,333
27 Sep 20190.00850.00850.00850.00850.0085-
26 Sep 20190.00850.00850.00780.00850.0085791,031
25 Sep 20190.00850.00850.00850.00850.0085-
24 Sep 20190.00850.00850.00850.00850.00851,219,359
23 Sep 20190.00850.00850.00850.00850.0085-
20 Sep 20190.00920.00920.00850.00850.0085354,167
19 Sep 20190.00850.00920.00850.00920.0092206,737
18 Sep 20190.00920.00990.00920.00990.0099127,854
17 Sep 20190.00850.00850.00850.00850.008570,833
16 Sep 20190.00920.00920.00920.00920.0092-
13 Sep 20190.00850.00920.00850.00920.0092746,697
12 Sep 20190.00850.00850.00850.00850.0085-
11 Sep 20190.00850.00850.00850.00850.0085113,333
10 Sep 20190.00780.00780.00780.00780.0078833,437
09 Sep 20190.00780.00780.00780.00780.0078657,605
06 Sep 20190.00780.00780.00710.00710.00712,775,256
05 Sep 20190.00780.00780.00780.00780.0078-
04 Sep 20190.00780.00780.00780.00780.0078302,271
03 Sep 20190.00850.00850.00780.00780.007872,865
02 Sep 20190.00850.00920.00850.00920.0092229,082
30 Aug 20190.00780.00850.00780.00850.0085380,085
29 Aug 20190.00780.00780.00780.00780.00781,249,854
28 Aug 20190.00850.00850.00780.00780.00781,269,647
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...