Control Bionics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 0.045 | 0.046 | 0.043 | 0.046 | 0.046 | 128,435 |
| 2024-06-07 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 10,409 |
| 2024-06-06 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 3,421 |
| 2024-06-05 | 0.048 | 0.049 | 0.044 | 0.044 | 0.044 | 310,083 |
| 2024-06-04 | 0.042 | 0.048 | 0.042 | 0.048 | 0.048 | 1,084,307 |
| 2024-06-03 | 0.044 | 0.044 | 0.042 | 0.043 | 0.043 | 427,447 |
| 2024-05-31 | 0.042 | 0.043 | 0.042 | 0.043 | 0.043 | 301,730 |
| 2024-05-30 | 0.042 | 0.043 | 0.042 | 0.043 | 0.043 | 212,409 |
| 2024-05-29 | 0.043 | 0.043 | 0.042 | 0.043 | 0.043 | 529,149 |
| 2024-05-28 | 0.045 | 0.045 | 0.044 | 0.044 | 0.044 | 268,396 |
| 2024-05-27 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0 |
| 2024-05-24 | 0.045 | 0.048 | 0.045 | 0.048 | 0.048 | 171,976 |
| 2024-05-23 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0 |
| 2024-05-22 | 0.048 | 0.048 | 0.046 | 0.046 | 0.046 | 290,000 |
| 2024-05-21 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 10,000 |
| 2024-05-20 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 23,662 |
| 2024-05-17 | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 90,558 |
| 2024-05-16 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 12,500 |
| 2024-05-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-05-14 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-05-13 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 0 |
| 2024-05-10 | 0.050 | 0.051 | 0.050 | 0.050 | 0.050 | 32,632 |
| 2024-05-09 | 0.050 | 0.050 | 0.049 | 0.049 | 0.049 | 34,000 |
| 2024-05-08 | 0.050 | 0.050 | 0.046 | 0.050 | 0.050 | 29,309 |
| 2024-05-07 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 324,604 |
| 2024-05-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,025 |
| 2024-05-03 | 0.044 | 0.044 | 0.043 | 0.043 | 0.043 | 5,000 |
| 2024-05-02 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-05-01 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-04-30 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 62,333 |
| 2024-04-29 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 0 |
| 2024-04-26 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 26,067 |
| 2024-04-24 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 35,250 |
| 2024-04-23 | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | 4,132 |
| 2024-04-22 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 12,209 |
| 2024-04-19 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 6,675 |
| 2024-04-18 | 0.042 | 0.042 | 0.042 | 0.042 | 0.042 | 23,928 |
| 2024-04-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-15 | 0.041 | 0.041 | 0.040 | 0.040 | 0.040 | 169,125 |
| 2024-04-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 773 |
| 2024-04-10 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 0 |
| 2024-04-09 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 50 |
| 2024-04-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,369 |
| 2024-04-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 14,000 |
| 2024-04-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 22,222 |
| 2024-03-28 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 0 |
| 2024-03-27 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 64,028 |
| 2024-03-26 | 0.049 | 0.049 | 0.048 | 0.048 | 0.048 | 129,687 |
| 2024-03-25 | 0.046 | 0.046 | 0.046 | 0.046 | 0.046 | 44,250 |
| 2024-03-22 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-21 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 0 |
| 2024-03-20 | 0.044 | 0.044 | 0.044 | 0.044 | 0.044 | 50,000 |
| 2024-03-19 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0 |
| 2024-03-18 | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 57,420 |
| 2024-03-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 14,682 |
| 2024-03-14 | 0.051 | 0.051 | 0.051 | 0.051 | 0.051 | 4,902 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.