Control Bionics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.361	0.361	0.334	0.334	0.334	6,652
2022-04-20	0.370	0.374	0.370	0.374	0.374	8,402
2022-04-19	0.361	0.361	0.361	0.361	0.361	29,606
2022-04-14	0.361	0.361	0.356	0.361	0.361	62,717
2022-04-13	0.352	0.361	0.334	0.361	0.361	41,476
2022-04-12	0.352	0.352	0.352	0.352	0.352	22,435
2022-04-11	0.316	0.361	0.316	0.361	0.361	65,972
2022-04-08	0.325	0.325	0.307	0.316	0.316	49,312
2022-04-07	0.307	0.329	0.307	0.329	0.329	13,645
2022-04-06	0.307	0.307	0.307	0.307	0.307	0
2022-04-05	0.307	0.307	0.307	0.307	0.307	3,586
2022-04-04	0.307	0.311	0.289	0.307	0.307	40,597
2022-04-01	0.307	0.307	0.307	0.307	0.307	2,539
2022-03-31	0.298	0.311	0.298	0.311	0.311	17,130
2022-03-30	0.334	0.334	0.316	0.316	0.316	33,263
2022-03-29	0.334	0.347	0.334	0.347	0.347	51,753
2022-03-28	0.334	0.334	0.334	0.334	0.334	31,044
2022-03-25	0.334	0.334	0.334	0.334	0.334	22,175
2022-03-24	0.356	0.356	0.356	0.356	0.356	2,625
2022-03-23	0.325	0.325	0.325	0.325	0.325	24,962
2022-03-22	0.325	0.325	0.325	0.325	0.325	11,087
2022-03-21	0.316	0.316	0.316	0.316	0.316	0
2022-03-18	0.320	0.320	0.316	0.316	0.316	5,543
2022-03-17	0.320	0.320	0.320	0.320	0.320	0
2022-03-16	0.320	0.320	0.320	0.320	0.320	0
2022-03-15	0.320	0.320	0.320	0.320	0.320	6,015
2022-03-14	0.320	0.320	0.320	0.320	0.320	0
2022-03-11	0.329	0.329	0.320	0.320	0.320	16,631
2022-03-10	0.320	0.329	0.320	0.329	0.329	14,118
2022-03-09	0.320	0.320	0.320	0.320	0.320	31,431
2022-03-08	0.320	0.320	0.320	0.320	0.320	65,096
2022-03-07	0.320	0.338	0.320	0.320	0.320	22,387
2022-03-04	0.316	0.325	0.316	0.325	0.325	43,428
2022-03-03	0.325	0.325	0.325	0.325	0.325	121
2022-03-02	0.329	0.329	0.325	0.325	0.325	35,755
2022-03-01	0.325	0.325	0.325	0.325	0.325	14,749
2022-02-28	0.347	0.347	0.307	0.325	0.325	74,585
2022-02-25	0.311	0.338	0.307	0.338	0.338	63,969
2022-02-24	0.316	0.316	0.307	0.311	0.311	72,474
2022-02-23	0.343	0.352	0.307	0.325	0.325	129,708
2022-02-22	0.361	0.361	0.361	0.361	0.361	9,712
2022-02-21	0.361	0.361	0.361	0.361	0.361	2,217
2022-02-18	0.379	0.379	0.361	0.361	0.361	13,110
2022-02-17	0.388	0.397	0.379	0.397	0.397	22,176
2022-02-16	0.388	0.388	0.388	0.388	0.388	482
2022-02-15	0.397	0.397	0.388	0.388	0.388	22,175
2022-02-14	0.406	0.406	0.392	0.406	0.406	47,766
2022-02-11	0.406	0.406	0.406	0.406	0.406	11,642
2022-02-10	0.413	0.413	0.413	0.413	0.413	0
2022-02-09	0.397	0.415	0.397	0.413	0.413	23,107
2022-02-08	0.410	0.410	0.397	0.397	0.397	24,378
2022-02-07	0.415	0.415	0.397	0.397	0.397	4,690
2022-02-04	0.401	0.401	0.397	0.397	0.397	27,719
2022-02-03	0.397	0.401	0.397	0.397	0.397	62,874
2022-02-02	0.406	0.406	0.390	0.397	0.397	62,640
2022-02-01	0.370	0.388	0.365	0.388	0.388	73,988
2022-01-31	0.365	0.379	0.347	0.370	0.370	165,052
2022-01-28	0.352	0.374	0.347	0.347	0.347	45,463
2022-01-27	0.347	0.347	0.347	0.347	0.347	573
2022-01-25	0.334	0.347	0.325	0.343	0.343	73,942

← NewerPage 20 of 22 · 1,265 trading daysOlder →

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.