Mail

CYQ.AX - Cycliq Group Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 June 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
31 May 2023	0.0070	0.0080	0.0070	0.0080	0.0080	257,455
30 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	142,857
29 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 May 2023	0.0070	0.0070	0.0060	0.0060	0.0060	1,005,952
25 May 2023	0.0050	0.0060	0.0050	0.0060	0.0060	1,045,048
24 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	357,943
23 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
22 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
19 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,129
18 May 2023	0.0060	0.0060	0.0050	0.0050	0.0050	906,261
17 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	866,118
12 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	607,500
11 May 2023	0.0060	0.0060	0.0050	0.0050	0.0050	775,000
10 May 2023	0.0080	0.0080	0.0050	0.0050	0.0050	150,000
09 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
05 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 May 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 Apr 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
24 Apr 2023	0.0080	0.0090	0.0080	0.0090	0.0090	753,118
21 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
18 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	142,856
14 Apr 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Apr 2023	0.0080	0.0090	0.0080	0.0080	0.0080	1,165,821
12 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 Apr 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Apr 2023	0.0060	0.0070	0.0060	0.0070	0.0070	124,442
31 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	100,000
30 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	142,857
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	38
27 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	74,941
24 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	166,666
23 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	167,666
22 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	226,446
21 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,048
17 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
14 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	11,666
13 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
10 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	766,447
09 Mar 2023	0.0070	0.0070	0.0060	0.0060	0.0060	150,171
08 Mar 2023	0.0080	0.0080	0.0070	0.0070	0.0070	149,829
07 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	50,171
06 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Mar 2023	0.0090	0.0090	0.0090	0.0090	0.0090	43,871
02 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,646,129
01 Mar 2023	0.0070	0.0080	0.0070	0.0080	0.0080	1,830,000
28 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
27 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
24 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
23 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
21 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
17 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	263,983
14 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	12,500
09 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	76,200
08 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
07 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Feb 2023	0.0080	0.0080	0.0070	0.0070	0.0070	355,582
02 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	125,000
01 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
31 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
30 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
27 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	225,900
25 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	33,513
24 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	125,000
23 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	900
18 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
17 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	150,000
13 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	51,327
12 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Jan 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...