Australia markets closed

Cycliq Group Limited (CYQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0200+0.0010 (+5.26%)
At close: 01:59PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.01900.02000.01900.02000.02001,041,721
19 May 20220.01900.01900.01900.01900.0190-
18 May 20220.01900.01900.01900.01900.0190-
17 May 20220.01900.01900.01900.01900.0190-
16 May 20220.01900.01900.01900.01900.019010,000
13 May 20220.01900.01900.01900.01900.0190228,534
12 May 20220.02000.02000.02000.02000.020051
11 May 20220.01900.01900.01900.01900.0190300
10 May 20220.01900.01900.01900.01900.0190400,000
09 May 20220.01900.02000.01900.02000.0200350,100
06 May 20220.02000.02000.01900.01900.0190307,759
05 May 20220.01900.01900.01900.01900.0190349,542
04 May 20220.01900.01900.01900.01900.0190-
03 May 20220.01900.01900.01900.01900.0190305,000
02 May 20220.02000.02000.01900.01900.0190501,183
29 Apr 20220.01900.01900.01900.01900.019025,000
28 Apr 20220.01900.01900.01900.01900.019012,500
27 Apr 20220.02000.02000.02000.02000.0200885
26 Apr 20220.02000.02000.01900.01900.0190587,000
22 Apr 20220.02000.02000.02000.02000.0200500,000
21 Apr 20220.02000.02000.02000.02000.0200124,300
20 Apr 20220.02000.02000.01900.02000.02001,165,486
19 Apr 20220.01900.01900.01900.01900.019060,122
14 Apr 20220.01900.01900.01900.01900.0190-
13 Apr 20220.01900.01900.01900.01900.0190502,246
12 Apr 20220.01800.01800.01800.01800.0180-
11 Apr 20220.01800.01800.01800.01800.0180-
08 Apr 20220.01800.01800.01800.01800.0180-
07 Apr 20220.01800.01800.01800.01800.0180367,552
06 Apr 20220.01900.01900.01900.01900.0190-
05 Apr 20220.01900.01900.01900.01900.01907,600
04 Apr 20220.02000.02000.01900.01900.0190265,000
01 Apr 20220.02000.02000.01800.02000.02001,295,605
31 Mar 20220.01900.01900.01900.01900.01901,198,829
30 Mar 20220.02100.02100.01900.01900.01904,719,501
29 Mar 20220.02200.02200.02200.02200.0220-
28 Mar 20220.02200.02200.02200.02200.0220-
25 Mar 20220.01900.02200.01900.02200.02202,927,045
24 Mar 20220.01950.02000.01950.02000.0200500,249
23 Mar 20220.01900.01900.01900.01900.0190729,628
22 Mar 20220.01700.01800.01700.01800.01801,793,191
21 Mar 20220.01700.01800.01600.01600.01601,743,509
18 Mar 20220.01700.01700.01700.01700.01701,045
17 Mar 20220.01700.01700.01700.01700.0170-
16 Mar 20220.01700.01700.01700.01700.0170409,496
15 Mar 20220.01700.01700.01700.01700.0170481,193
14 Mar 20220.01800.01800.01800.01800.0180287
11 Mar 20220.01700.01700.01700.01700.0170761
10 Mar 20220.01700.01700.01700.01700.0170757
09 Mar 20220.01700.01700.01700.01700.0170-
08 Mar 20220.01700.01700.01700.01700.0170114
07 Mar 20220.01700.01700.01700.01700.0170-
04 Mar 20220.01700.01700.01700.01700.017050,000
03 Mar 20220.01700.01700.01700.01700.0170300,500
02 Mar 20220.01700.01700.01700.01700.0170-
01 Mar 20220.01700.01700.01700.01700.01701,054
28 Feb 20220.01700.01700.01700.01700.0170-
25 Feb 20220.01700.01700.01700.01700.0170-
24 Feb 20220.01800.01800.01700.01700.0170518,814
23 Feb 20220.01700.01700.01700.01700.01701,838
22 Feb 20220.01800.01800.01700.01700.0170410,247
21 Feb 20220.01800.01800.01800.01800.0180-
18 Feb 20220.01800.01800.01800.01800.0180-
17 Feb 20220.01900.01900.01800.01800.018012,653
16 Feb 20220.01900.01900.01900.01900.019069
15 Feb 20220.01800.01800.01800.01800.0180252,581
14 Feb 20220.02000.02000.02000.02000.0200100
11 Feb 20220.02000.02000.02000.02000.020025
10 Feb 20220.01900.02000.01800.02000.02001,500,053
09 Feb 20220.01900.01900.01900.01900.0190553
08 Feb 20220.01850.01900.01850.01850.018550,162
07 Feb 20220.01800.01800.01800.01800.0180262,500
04 Feb 20220.01700.01700.01700.01700.0170-
03 Feb 20220.01700.01700.01700.01700.0170-
02 Feb 20220.01700.01700.01700.01700.0170-
01 Feb 20220.01700.01700.01700.01700.0170253,997
31 Jan 20220.01800.01800.01700.01700.017088,664
28 Jan 20220.01800.01800.01700.01700.0170107,632
27 Jan 20220.01800.01800.01800.01800.0180111,280
25 Jan 20220.01800.01800.01800.01800.018054,799
24 Jan 20220.01700.01800.01700.01800.01801,625,000
21 Jan 20220.01600.01600.01600.01600.0160836
20 Jan 20220.01600.01600.01600.01600.01602,559
19 Jan 20220.01700.01700.01700.01700.0170556,871
18 Jan 20220.01700.01700.01700.01700.0170-
17 Jan 20220.01700.01700.01700.01700.01702,669
14 Jan 20220.01800.01800.01800.01800.0180150,000
13 Jan 20220.01800.01800.01800.01800.018055,380
12 Jan 20220.01700.01700.01700.01700.017051,171
11 Jan 20220.01750.01750.01750.01750.0175-
10 Jan 20220.01700.01750.01600.01750.0175375,277
07 Jan 20220.01800.01800.01700.01700.0170123,444
06 Jan 20220.01700.01700.01700.01700.0170-
05 Jan 20220.01700.01700.01700.01700.0170-
04 Jan 20220.01700.01700.01700.01700.0170680,000
31 Dec 20210.01700.01700.01700.01700.017064,257
30 Dec 20210.01700.01700.01700.01700.0170473,689
29 Dec 20210.01600.01600.01600.01600.0160-
24 Dec 20210.01600.01600.01600.01600.0160-
23 Dec 20210.01600.01600.01600.01600.016015,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...