Cyclopharm Limited (CYC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 01:52PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 1.8000 | 1.8000 | 1.7850 | 1.7850 | 1.7850 | 1,489 |
| 19 Apr 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 930 |
| 18 Apr 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 201 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 319 |
| 12 Apr 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 500 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 1.8150 | 1.8200 | 1.8150 | 1.8150 | 1.8150 | 1,120 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 1.7850 | 1.7850 | 1.7800 | 1.7800 | 1.7800 | 622 |
| 05 Apr 2024 | 1.7750 | 1.7750 | 1.7700 | 1.7700 | 1.7700 | 952 |
| 04 Apr 2024 | 1.7800 | 1.7850 | 1.7700 | 1.7850 | 1.7850 | 863 |
| 03 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 235 |
| 02 Apr 2024 | 1.8100 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 3,422 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 1.8000 | 1.8350 | 1.7950 | 1.8350 | 1.8350 | 1,919 |
| 26 Mar 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 915 |
| 25 Mar 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 1,021 |
| 22 Mar 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | 1.7900 | 1,244 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 17 |
| 19 Mar 2024 | 1.7950 | 1.8000 | 1.7750 | 1.7800 | 1.7800 | 705 |
| 18 Mar 2024 | 1.7900 | 1.7950 | 1.7900 | 1.7950 | 1.7950 | 1,330 |
| 15 Mar 2024 | 1.7650 | 1.7650 | 1.7600 | 1.7600 | 1.7600 | 324 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 1.7750 | 1.7950 | 1.7600 | 1.7950 | 1.7950 | 4,066 |
| 12 Mar 2024 | 1.7650 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 2,799 |
| 11 Mar 2024 | 1.8250 | 1.8250 | 1.7750 | 1.7750 | 1.7750 | 2,915 |
| 08 Mar 2024 | 1.7950 | 1.8100 | 1.7950 | 1.8000 | 1.8000 | 511 |
| 07 Mar 2024 | 1.7700 | 1.8050 | 1.7700 | 1.7700 | 1.7700 | 2,484 |
| 06 Mar 2024 | 1.8275 | 1.8275 | 1.7800 | 1.7950 | 1.7950 | 3,916 |
| 05 Mar 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1,000 |
| 04 Mar 2024 | 1.7950 | 1.7950 | 1.7750 | 1.7750 | 1.7750 | 146 |
| 01 Mar 2024 | 1.7850 | 1.8050 | 1.7850 | 1.7900 | 1.7900 | 609 |
| 29 Feb 2024 | 1.8000 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 1,035 |
| 28 Feb 2024 | 1.8200 | 1.8200 | 1.8000 | 1.8150 | 1.8150 | 3,903 |
| 27 Feb 2024 | 1.8800 | 1.8800 | 1.7850 | 1.8025 | 1.8025 | 2,763 |
| 26 Feb 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 544 |
| 23 Feb 2024 | 1.8050 | 1.8400 | 1.7850 | 1.8400 | 1.8400 | 9,485 |
| 22 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 948 |
| 21 Feb 2024 | 1.8300 | 1.8300 | 1.8250 | 1.8250 | 1.8250 | 403 |
| 20 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 59 |
| 19 Feb 2024 | 1.8900 | 1.8900 | 1.8350 | 1.8350 | 1.8350 | 848 |
| 16 Feb 2024 | 1.8300 | 1.8550 | 1.8300 | 1.8450 | 1.8450 | 3,221 |
| 15 Feb 2024 | 1.8200 | 1.8250 | 1.8100 | 1.8100 | 1.8100 | 911 |
| 14 Feb 2024 | 1.8100 | 1.8200 | 1.8050 | 1.8200 | 1.8200 | 1,769 |
| 13 Feb 2024 | 1.8200 | 1.8250 | 1.8150 | 1.8150 | 1.8150 | 4,751 |
| 12 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 927 |
| 09 Feb 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 502 |
| 08 Feb 2024 | 1.8250 | 1.8250 | 1.7900 | 1.8000 | 1.8000 | 1,680 |
| 07 Feb 2024 | 1.8200 | 1.8300 | 1.7950 | 1.8200 | 1.8200 | 1,389 |
| 06 Feb 2024 | 1.8650 | 1.8650 | 1.7700 | 1.7800 | 1.7800 | 4,046 |
| 05 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 290 |
| 02 Feb 2024 | 1.7500 | 1.7550 | 1.7500 | 1.7550 | 1.7550 | 850 |
| 01 Feb 2024 | 1.7500 | 1.7550 | 1.7400 | 1.7550 | 1.7550 | 3,244 |
| 31 Jan 2024 | 1.7550 | 1.7750 | 1.7450 | 1.7500 | 1.7500 | 6,186 |
| 30 Jan 2024 | 1.7800 | 1.7850 | 1.7800 | 1.7850 | 1.7850 | 2,063 |
| 29 Jan 2024 | 1.8500 | 1.8500 | 1.7850 | 1.7850 | 1.7850 | 1,018 |
| 25 Jan 2024 | 1.8550 | 1.8550 | 1.8300 | 1.8300 | 1.8300 | 1,019 |
| 24 Jan 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1,036 |
| 23 Jan 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 2,002 |
| 22 Jan 2024 | 1.9150 | 1.9150 | 1.9050 | 1.9050 | 1.9050 | 182 |
| 19 Jan 2024 | 1.9300 | 1.9300 | 1.8800 | 1.8800 | 1.8800 | 814 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.8750 | 1.8800 | 1.8750 | 1.8800 | 1.8800 | 471 |
| 16 Jan 2024 | 1.8550 | 1.8550 | 1.8500 | 1.8500 | 1.8500 | 318 |
| 15 Jan 2024 | 1.9300 | 1.9300 | 1.8500 | 1.8500 | 1.8500 | 2,351 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 1.9250 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | 1,600 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 2,294 |
| 08 Jan 2024 | 1.9250 | 1.9250 | 1.9000 | 1.9000 | 1.9000 | 3,498 |
| 05 Jan 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 1,837 |
| 04 Jan 2024 | 1.8550 | 1.8850 | 1.8500 | 1.8850 | 1.8850 | 2,337 |
| 03 Jan 2024 | 1.8900 | 1.8900 | 1.8650 | 1.8650 | 1.8650 | 1,788 |
| 02 Jan 2024 | 1.9250 | 1.9250 | 1.9150 | 1.9150 | 1.9150 | 402 |
| 29 Dec 2023 | 1.8800 | 1.9250 | 1.8800 | 1.9150 | 1.9150 | 2,247 |
| 28 Dec 2023 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | 1.9300 | 2,697 |
| 27 Dec 2023 | 1.9000 | 1.9000 | 1.8800 | 1.8850 | 1.8850 | 5,048 |
| 22 Dec 2023 | 1.9100 | 1.9150 | 1.9100 | 1.9150 | 1.9150 | 226 |
| 21 Dec 2023 | 1.9100 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 4,448 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 1.9850 | 1.9900 | 1.9450 | 1.9450 | 1.9450 | 1,171 |
| 18 Dec 2023 | 1.9750 | 1.9750 | 1.9700 | 1.9700 | 1.9700 | 188 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 1.9550 | 1.9750 | 1.9500 | 1.9750 | 1.9750 | 399 |
| 11 Dec 2023 | 1.9550 | 1.9900 | 1.9500 | 1.9900 | 1.9900 | 500 |
| 08 Dec 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9300 | 1.9300 | 1,816 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 2,668 |
| 05 Dec 2023 | 2.0400 | 2.0600 | 1.9350 | 1.9350 | 1.9350 | 7,558 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 954 |
| 30 Nov 2023 | 2.0200 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 908 |
| 29 Nov 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 11 |
| 28 Nov 2023 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | 2.0500 | 129 |
| 27 Nov 2023 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 898 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.