Cycliq Group Limited (CYQ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0160

0.0000

(0.00%)

At close: 11:14AM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	836
20 Jan 2022	0.0160	0.0160	0.0160	0.0160	0.0160	2,559
19 Jan 2022	0.0170	0.0170	0.0170	0.0170	0.0170	556,871
18 Jan 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
17 Jan 2022	0.0170	0.0170	0.0170	0.0170	0.0170	2,669
14 Jan 2022	0.0180	0.0180	0.0180	0.0180	0.0180	150,000
13 Jan 2022	0.0180	0.0180	0.0180	0.0180	0.0180	55,380
12 Jan 2022	0.0170	0.0170	0.0170	0.0170	0.0170	51,171
11 Jan 2022	0.0175	0.0175	0.0175	0.0175	0.0175	-
10 Jan 2022	0.0170	0.0175	0.0160	0.0175	0.0175	375,277
07 Jan 2022	0.0180	0.0180	0.0170	0.0170	0.0170	123,444
06 Jan 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Jan 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Jan 2022	0.0170	0.0170	0.0170	0.0170	0.0170	680,000
31 Dec 2021	0.0170	0.0170	0.0170	0.0170	0.0170	64,257
30 Dec 2021	0.0170	0.0170	0.0170	0.0170	0.0170	473,689
29 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	15,000
22 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	15,000
21 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	20,000
20 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	138,419
16 Dec 2021	0.0170	0.0170	0.0160	0.0160	0.0160	548,250
15 Dec 2021	0.0170	0.0180	0.0170	0.0170	0.0170	466,000
14 Dec 2021	0.0180	0.0180	0.0170	0.0170	0.0170	1,137,306
13 Dec 2021	0.0190	0.0190	0.0190	0.0190	0.0190	2,620
10 Dec 2021	0.0180	0.0180	0.0180	0.0180	0.0180	694
09 Dec 2021	0.0190	0.0190	0.0190	0.0190	0.0190	989,134
08 Dec 2021	0.0190	0.0190	0.0190	0.0190	0.0190	100,000
07 Dec 2021	0.0190	0.0200	0.0190	0.0190	0.0190	404,400
06 Dec 2021	0.0190	0.0200	0.0190	0.0190	0.0190	566,153
03 Dec 2021	0.0200	0.0200	0.0190	0.0190	0.0190	404,455
02 Dec 2021	0.0220	0.0240	0.0190	0.0190	0.0190	10,861,133
01 Dec 2021	0.0190	0.0190	0.0190	0.0190	0.0190	-
30 Nov 2021	0.0190	0.0190	0.0190	0.0190	0.0190	581
29 Nov 2021	0.0190	0.0190	0.0190	0.0190	0.0190	-
26 Nov 2021	0.0190	0.0190	0.0190	0.0190	0.0190	-
25 Nov 2021	0.0200	0.0200	0.0190	0.0190	0.0190	100,833
24 Nov 2021	0.0190	0.0200	0.0190	0.0200	0.0200	589,196
23 Nov 2021	0.0190	0.0190	0.0190	0.0190	0.0190	-
22 Nov 2021	0.0190	0.0190	0.0190	0.0190	0.0190	279,167
19 Nov 2021	0.0200	0.0200	0.0200	0.0200	0.0200	33,300
18 Nov 2021	0.0210	0.0210	0.0200	0.0200	0.0200	315,714
17 Nov 2021	0.0200	0.0200	0.0200	0.0200	0.0200	2,019,999
16 Nov 2021	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
15 Nov 2021	0.0200	0.0200	0.0200	0.0200	0.0200	500,293
12 Nov 2021	0.0220	0.0220	0.0220	0.0220	0.0220	9
11 Nov 2021	0.0200	0.0210	0.0200	0.0210	0.0210	1,014,276
10 Nov 2021	0.0200	0.0200	0.0200	0.0200	0.0200	500,000
09 Nov 2021	0.0200	0.0200	0.0190	0.0200	0.0200	55,843
08 Nov 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Nov 2021	0.0200	0.0200	0.0200	0.0200	0.0200	400,000
04 Nov 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
03 Nov 2021	0.0200	0.0200	0.0200	0.0200	0.0200	500,000
02 Nov 2021	0.0210	0.0220	0.0190	0.0220	0.0220	275,121
01 Nov 2021	0.0200	0.0200	0.0200	0.0200	0.0200	1,377,068
29 Oct 2021	0.0190	0.0190	0.0190	0.0190	0.0190	1,450,512
28 Oct 2021	0.0190	0.0190	0.0190	0.0190	0.0190	16,262
27 Oct 2021	0.0200	0.0200	0.0190	0.0200	0.0200	2,996,767
26 Oct 2021	0.0210	0.0210	0.0200	0.0200	0.0200	1,909,676
25 Oct 2021	0.0190	0.0210	0.0190	0.0210	0.0210	427,695
22 Oct 2021	0.0190	0.0190	0.0190	0.0190	0.0190	927,665
21 Oct 2021	0.0190	0.0190	0.0190	0.0190	0.0190	30,000
20 Oct 2021	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Oct 2021	0.0190	0.0190	0.0190	0.0190	0.0190	648
18 Oct 2021	0.0190	0.0190	0.0190	0.0190	0.0190	402,179
15 Oct 2021	0.0200	0.0200	0.0200	0.0200	0.0200	438,787
14 Oct 2021	0.0200	0.0200	0.0200	0.0200	0.0200	146,472
13 Oct 2021	0.0190	0.0200	0.0190	0.0190	0.0190	185,005
12 Oct 2021	0.0190	0.0200	0.0190	0.0200	0.0200	1,548,554
11 Oct 2021	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 Oct 2021	0.0190	0.0190	0.0190	0.0190	0.0190	10,023
07 Oct 2021	0.0190	0.0190	0.0180	0.0190	0.0190	392,260
06 Oct 2021	0.0210	0.0210	0.0200	0.0200	0.0200	2,188,130
05 Oct 2021	0.0210	0.0210	0.0200	0.0200	0.0200	187,390
04 Oct 2021	0.0220	0.0220	0.0220	0.0220	0.0220	1
01 Oct 2021	0.0210	0.0210	0.0200	0.0200	0.0200	300,000
30 Sept 2021	0.0210	0.0210	0.0210	0.0210	0.0210	2,745,956
29 Sept 2021	0.0210	0.0210	0.0205	0.0205	0.0205	575,208
28 Sept 2021	0.0220	0.0220	0.0210	0.0210	0.0210	200,453
27 Sept 2021	0.0220	0.0220	0.0220	0.0220	0.0220	74,887
24 Sept 2021	0.0210	0.0210	0.0210	0.0210	0.0210	362,679
23 Sept 2021	0.0210	0.0210	0.0210	0.0210	0.0210	107,099
22 Sept 2021	0.0210	0.0210	0.0210	0.0210	0.0210	1,050,187
21 Sept 2021	0.0210	0.0210	0.0210	0.0210	0.0210	2,146,005
20 Sept 2021	0.0210	0.0210	0.0210	0.0210	0.0210	2,263,992
17 Sept 2021	0.0220	0.0220	0.0210	0.0210	0.0210	137,635
16 Sept 2021	0.0220	0.0225	0.0220	0.0220	0.0220	1,807,008
15 Sept 2021	0.0210	0.0210	0.0210	0.0210	0.0210	4,109,148
14 Sept 2021	0.0200	0.0210	0.0200	0.0200	0.0200	549,999
13 Sept 2021	0.0200	0.0200	0.0200	0.0200	0.0200	906,266
10 Sept 2021	0.0200	0.0200	0.0180	0.0200	0.0200	4,537,340
09 Sept 2021	0.0220	0.0220	0.0210	0.0210	0.0210	895,728
08 Sept 2021	0.0210	0.0220	0.0210	0.0210	0.0210	856,629
07 Sept 2021	0.0240	0.0240	0.0200	0.0210	0.0210	5,080,425
06 Sept 2021	0.0260	0.0260	0.0230	0.0230	0.0230	1,049,936
03 Sept 2021	0.0260	0.0260	0.0230	0.0260	0.0260	159,625
02 Sept 2021	0.0230	0.0260	0.0230	0.0260	0.0260	245,818
01 Sept 2021	0.0250	0.0250	0.0240	0.0240	0.0240	828,157
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7197-0.0030(-0.42%)

OIL84.32-1.23(-1.44%)

GOLD1,834.40-8.20(-0.45%)

BTC-AUD53,930.93-6,507.43(-10.77%)

Cycliq Group Limited (CYQ.AX)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7197
-0.0030(-0.42%)

OIL
84.32
-1.23(-1.44%)

GOLD
1,834.40
-8.20(-0.45%)

BTC-AUD
53,930.93
-6,507.43(-10.77%)