Australia markets closed

Cynata Therapeutics Limited (CYP.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2700-0.0050 (-1.82%)
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20240.27000.28500.27000.27000.27003,750
21 June 20240.25500.29000.25500.27500.275037,851
20 June 20240.27500.27500.24000.24000.240075,975
19 June 20240.30000.30000.27750.28000.280014,652
18 June 20240.27500.30500.27500.30500.305028,488
17 June 20240.30500.31000.27000.27000.270061,875
14 June 20240.33500.33500.31000.31500.315058,449
13 June 20240.32500.34000.32000.33500.335052,610
12 June 20240.32500.33000.32000.33000.33009,863
11 June 20240.31000.33000.31000.32250.322561,710
07 June 20240.31000.31000.30000.30000.300016,729
06 June 20240.31000.31000.30500.30500.30507,285
05 June 20240.32500.32500.32500.32500.32503,814
04 June 20240.30000.32000.30000.32000.320037,199
03 June 20240.33500.33500.30000.31500.3150100,689
31 May 20240.33000.33000.31500.33000.330020,409
30 May 20240.34000.34000.31000.31500.315058,490
29 May 20240.29500.33000.29000.32000.320092,341
28 May 20240.29000.30000.29000.30000.300033,256
27 May 20240.28500.28500.28500.28500.285013,201
24 May 20240.28000.28000.27000.27500.275021,201
23 May 2024------
22 May 20240.27000.27000.27000.27000.270012,361
21 May 20240.29000.29000.26500.27500.275046,774
20 May 20240.28000.28000.27500.27500.275013,454
17 May 2024------
16 May 20240.27000.27500.26000.27000.270067,345
15 May 20240.26500.29000.25500.25500.255027,094
14 May 2024------
13 May 20240.23000.24500.23000.24500.245019,904
10 May 20240.23000.23500.23000.23000.230010,710
09 May 20240.23000.23000.23000.23000.230010,474
08 May 20240.23000.23000.22500.22500.22502,600
07 May 20240.22500.23500.22500.23500.235022,626
06 May 20240.24000.24000.24000.24000.24009,174
03 May 20240.23500.24000.23500.24000.24006,875
02 May 20240.22500.23500.22500.23500.23509,818
01 May 20240.20000.22000.20000.22000.220056,690
30 Apr 20240.20000.21000.20000.21000.210047,440
29 Apr 20240.20000.21000.20000.21000.210020,158
26 Apr 2024------
24 Apr 20240.19500.20500.19500.20500.205054,253
23 Apr 20240.20000.20000.20000.20000.200010,000
22 Apr 20240.21000.21000.20500.21000.210024,177
19 Apr 20240.21000.21000.20500.20500.20507,899
18 Apr 20240.21000.21000.20500.20500.205018,315
17 Apr 2024------
16 Apr 20240.20500.21000.20500.21000.210085,588
15 Apr 20240.19000.21000.19000.20000.2000138,959
12 Apr 20240.18500.18500.18500.18500.185012,997
11 Apr 20240.20000.20000.18500.18500.185027,881
10 Apr 2024------
09 Apr 20240.18000.18000.18000.18000.18003,900
08 Apr 20240.19500.19500.18000.18000.180029,295
05 Apr 20240.19000.19000.19000.19000.19006,196
04 Apr 20240.19000.19500.18500.19500.195013,445
03 Apr 20240.18500.18500.18000.18500.185050,647
02 Apr 20240.18000.19000.18000.18500.185029,477
28 Mar 20240.18500.19500.18500.19500.19505,805
27 Mar 20240.17500.18500.17500.17500.175035,407
26 Mar 20240.18000.18500.18000.18500.185012,771
25 Mar 2024------
22 Mar 20240.18500.19000.18500.19000.190014,301
21 Mar 20240.17000.17500.17000.17500.175020,040
20 Mar 20240.18000.19000.18000.19000.190051,091
19 Mar 20240.17000.17000.17000.17000.1700923
18 Mar 20240.16500.18000.15500.16500.1650105,914
15 Mar 20240.18000.18000.17000.17000.170017,692
14 Mar 20240.16500.18000.16000.17500.175079,324
13 Mar 20240.17500.17500.15500.15500.155089,511
12 Mar 20240.18500.18500.17000.17000.1700148,335
11 Mar 20240.19000.19500.18500.19000.1900125,142
08 Mar 20240.19000.19000.18500.19000.190028,706
07 Mar 20240.22000.22000.18500.18500.185033,348
06 Mar 20240.19000.19000.19000.19000.19002,290
05 Mar 20240.19000.19000.18500.18500.1850245,493
04 Mar 20240.19000.19000.19000.19000.190045
01 Mar 20240.18000.19000.18000.19000.190050,070
29 Feb 20240.19000.19000.17500.18000.1800185,054
28 Feb 20240.20500.21000.20500.21000.21008,978
27 Feb 20240.20500.22000.20000.21000.210027,610
26 Feb 20240.19000.22500.19000.22000.220091,563
23 Feb 20240.20000.21000.19000.20000.200085,956
22 Feb 20240.17000.17500.16500.17000.170052,217
21 Feb 20240.17500.17500.17000.17000.170041,999
20 Feb 20240.17000.17500.16500.17500.175015,020
19 Feb 20240.17000.17000.16500.16500.165055,071
16 Feb 20240.18000.18000.17000.17000.170088,266
15 Feb 20240.17000.17500.16000.17500.1750150,293
14 Feb 20240.16000.17000.15000.16500.165074,113
13 Feb 20240.17500.17500.17500.17500.175011,250
12 Feb 20240.18000.18000.16500.16500.165043,998
09 Feb 20240.19500.19500.18000.18500.185084,680
08 Feb 20240.15000.21500.15000.19000.1900278,751
07 Feb 20240.15000.15000.14500.14500.145013,344
06 Feb 2024------
05 Feb 20240.15000.15000.15000.15000.1500258
02 Feb 20240.15500.15500.15500.15500.155011,519
01 Feb 20240.14500.15000.14500.14500.1450126,996
31 Jan 20240.14000.14000.13500.14000.1400105,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...