News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Cycliq Group Limited (CYQ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 11:50AM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
28 June 2022	0.0120	0.0120	0.0100	0.0100	0.0100	1,083,000
27 June 2022	0.0100	0.0110	0.0100	0.0110	0.0110	173,061
24 June 2022	0.0120	0.0120	0.0100	0.0100	0.0100	232,715
23 June 2022	0.0110	0.0110	0.0110	0.0110	0.0110	52,632
22 June 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
21 June 2022	0.0110	0.0110	0.0110	0.0110	0.0110	87,500
20 June 2022	0.0110	0.0110	0.0110	0.0110	0.0110	7,000
17 June 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 June 2022	0.0110	0.0110	0.0110	0.0110	0.0110	250,086
15 June 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 June 2022	0.0120	0.0120	0.0120	0.0120	0.0120	567,443
10 June 2022	0.0120	0.0120	0.0110	0.0120	0.0120	336,982
09 June 2022	0.0140	0.0140	0.0120	0.0120	0.0120	1,373,984
08 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
07 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	2
06 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	7,423
03 June 2022	0.0150	0.0150	0.0140	0.0140	0.0140	626,363
02 June 2022	0.0160	0.0160	0.0140	0.0150	0.0150	2,050,000
01 June 2022	0.0170	0.0170	0.0165	0.0170	0.0170	911,745
31 May 2022	0.0170	0.0170	0.0165	0.0170	0.0170	500,000
30 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	1,793
27 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	1,048
26 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	948
25 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	69,358
24 May 2022	0.0200	0.0200	0.0200	0.0200	0.0200	100
23 May 2022	0.0200	0.0200	0.0200	0.0200	0.0200	25
20 May 2022	0.0190	0.0200	0.0190	0.0200	0.0200	1,041,721
19 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
18 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
17 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	10,000
13 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	228,534
12 May 2022	0.0200	0.0200	0.0200	0.0200	0.0200	51
11 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	300
10 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	400,000
09 May 2022	0.0190	0.0200	0.0190	0.0200	0.0200	350,100
06 May 2022	0.0200	0.0200	0.0190	0.0190	0.0190	307,759
05 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	349,542
04 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
03 May 2022	0.0190	0.0190	0.0190	0.0190	0.0190	305,000
02 May 2022	0.0200	0.0200	0.0190	0.0190	0.0190	501,183
29 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	25,000
28 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	12,500
27 Apr 2022	0.0200	0.0200	0.0200	0.0200	0.0200	885
26 Apr 2022	0.0200	0.0200	0.0190	0.0190	0.0190	587,000
22 Apr 2022	0.0200	0.0200	0.0200	0.0200	0.0200	500,000
21 Apr 2022	0.0200	0.0200	0.0200	0.0200	0.0200	124,300
20 Apr 2022	0.0200	0.0200	0.0190	0.0200	0.0200	1,165,486
19 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	60,122
14 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
13 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	502,246
12 Apr 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Apr 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Apr 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
07 Apr 2022	0.0180	0.0180	0.0180	0.0180	0.0180	367,552
06 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	7,600
04 Apr 2022	0.0200	0.0200	0.0190	0.0190	0.0190	265,000
01 Apr 2022	0.0200	0.0200	0.0180	0.0200	0.0200	1,295,605
31 Mar 2022	0.0190	0.0190	0.0190	0.0190	0.0190	1,198,829
30 Mar 2022	0.0210	0.0210	0.0190	0.0190	0.0190	4,719,501
29 Mar 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Mar 2022	0.0220	0.0220	0.0220	0.0220	0.0220	-
25 Mar 2022	0.0190	0.0220	0.0190	0.0220	0.0220	2,927,045
24 Mar 2022	0.0195	0.0200	0.0195	0.0200	0.0200	500,249
23 Mar 2022	0.0190	0.0190	0.0190	0.0190	0.0190	729,628
22 Mar 2022	0.0170	0.0180	0.0170	0.0180	0.0180	1,793,191
21 Mar 2022	0.0170	0.0180	0.0160	0.0160	0.0160	1,743,509
18 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	1,045
17 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	409,496
15 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	481,193
14 Mar 2022	0.0180	0.0180	0.0180	0.0180	0.0180	287
11 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	761
10 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	757
09 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	114
07 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	50,000
03 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	300,500
02 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
01 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	1,054
28 Feb 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
25 Feb 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
24 Feb 2022	0.0180	0.0180	0.0170	0.0170	0.0170	518,814
23 Feb 2022	0.0170	0.0170	0.0170	0.0170	0.0170	1,838
22 Feb 2022	0.0180	0.0180	0.0170	0.0170	0.0170	410,247
21 Feb 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
18 Feb 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
17 Feb 2022	0.0190	0.0190	0.0180	0.0180	0.0180	12,653
16 Feb 2022	0.0190	0.0190	0.0190	0.0190	0.0190	69
15 Feb 2022	0.0180	0.0180	0.0180	0.0180	0.0180	252,581
14 Feb 2022	0.0200	0.0200	0.0200	0.0200	0.0200	100
11 Feb 2022	0.0200	0.0200	0.0200	0.0200	0.0200	25
10 Feb 2022	0.0190	0.0200	0.0180	0.0200	0.0200	1,500,053
09 Feb 2022	0.0190	0.0190	0.0190	0.0190	0.0190	553
08 Feb 2022	0.0185	0.0190	0.0185	0.0185	0.0185	50,162
07 Feb 2022	0.0180	0.0180	0.0180	0.0180	0.0180	262,500
04 Feb 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,877.90-75.50(-1.09%)

AUD/USD0.6877-0.0006(-0.09%)

ASX 2006,700.20-63.40(-0.94%)

OIL109.62-0.16(-0.15%)

GOLD1,819.90+2.40(+0.13%)

BTC-AUD29,220.89-549.69(-1.85%)

News that makes you smarter and richer... For free.

Cycliq Group Limited (CYQ.AX)

ALL ORDS
6,877.90
-75.50(-1.09%)

AUD/USD
0.6877
-0.0006(-0.09%)

ASX 200
6,700.20
-63.40(-0.94%)

OIL
109.62
-0.16(-0.15%)

GOLD
1,819.90
+2.40(+0.13%)

BTC-AUD
29,220.89
-549.69(-1.85%)