Control Bionics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.334	0.347	0.325	0.343	0.343	73,942
2022-01-24	0.347	0.361	0.343	0.361	0.361	60,020
2022-01-21	0.370	0.370	0.361	0.361	0.361	51,158
2022-01-20	0.365	0.365	0.365	0.365	0.365	5,910
2022-01-19	0.388	0.388	0.365	0.365	0.365	64,304
2022-01-18	0.379	0.379	0.379	0.379	0.379	1,952
2022-01-17	0.397	0.397	0.383	0.383	0.383	24,795
2022-01-14	0.419	0.419	0.388	0.388	0.388	29,232
2022-01-13	0.410	0.410	0.410	0.410	0.410	15,193
2022-01-12	0.388	0.397	0.388	0.397	0.397	9,283
2022-01-11	0.388	0.388	0.388	0.388	0.388	20,903
2022-01-10	0.388	0.388	0.388	0.388	0.388	3,341
2022-01-07	0.383	0.388	0.383	0.388	0.388	33,263
2022-01-06	0.388	0.388	0.388	0.388	0.388	9,239
2022-01-05	0.424	0.424	0.383	0.383	0.383	12,875
2022-01-04	0.379	0.383	0.379	0.383	0.383	10,644
2021-12-31	0.383	0.383	0.383	0.383	0.383	0
2021-12-30	0.388	0.388	0.374	0.383	0.383	41,821
2021-12-29	0.388	0.388	0.374	0.379	0.379	11,642
2021-12-24	0.388	0.388	0.374	0.374	0.374	12,196
2021-12-23	0.365	0.365	0.365	0.365	0.365	36,959
2021-12-22	0.374	0.383	0.374	0.383	0.383	11,222
2021-12-21	0.370	0.392	0.361	0.361	0.361	19,849
2021-12-20	0.424	0.424	0.361	0.365	0.365	17,690
2021-12-17	0.424	0.424	0.424	0.424	0.424	2,771
2021-12-16	0.415	0.428	0.415	0.428	0.428	3,549
2021-12-15	0.365	0.365	0.365	0.365	0.365	31,691
2021-12-14	0.379	0.379	0.356	0.379	0.379	42,116
2021-12-13	0.406	0.406	0.388	0.388	0.388	11,075
2021-12-10	0.406	0.406	0.401	0.406	0.406	51,018
2021-12-09	0.406	0.406	0.406	0.406	0.406	10,336
2021-12-08	0.437	0.437	0.401	0.406	0.406	27,095
2021-12-07	0.460	0.460	0.437	0.437	0.437	39,916
2021-12-06	0.478	0.478	0.451	0.465	0.465	18,358
2021-12-03	0.451	0.487	0.451	0.478	0.478	21,174
2021-12-02	0.465	0.487	0.456	0.456	0.456	89,433
2021-12-01	0.451	0.451	0.428	0.433	0.433	44,170
2021-11-30	0.433	0.451	0.433	0.451	0.451	62,092
2021-11-29	0.415	0.415	0.401	0.401	0.401	44,826
2021-11-26	0.410	0.415	0.383	0.415	0.415	42,129
2021-11-25	0.388	0.415	0.388	0.415	0.415	48,615
2021-11-24	0.370	0.424	0.365	0.370	0.370	159,182
2021-11-23	0.388	0.388	0.365	0.365	0.365	102,083
2021-11-22	0.406	0.410	0.388	0.388	0.388	94,714
2021-11-19	0.392	0.406	0.392	0.406	0.406	28,852
2021-11-18	0.401	0.401	0.392	0.392	0.392	66,725
2021-11-17	0.406	0.406	0.406	0.406	0.406	74,644
2021-11-16	0.406	0.406	0.406	0.406	0.406	11,834
2021-11-15	0.415	0.419	0.401	0.406	0.406	51,388
2021-11-12	0.406	0.419	0.401	0.419	0.419	13,488
2021-11-11	0.415	0.428	0.415	0.419	0.419	36,813
2021-11-10	0.397	0.428	0.397	0.415	0.415	52,712
2021-11-09	0.424	0.451	0.392	0.442	0.442	65,418
2021-11-08	0.424	0.433	0.383	0.433	0.433	167,066
2021-11-05	0.451	0.456	0.424	0.424	0.424	112,813
2021-11-04	0.460	0.460	0.451	0.451	0.451	18,405
2021-11-03	0.437	0.465	0.433	0.460	0.460	60,050
2021-11-02	0.410	0.433	0.388	0.433	0.433	76,331
2021-11-01	0.446	0.446	0.419	0.419	0.419	78,717
2021-10-29	0.465	0.465	0.406	0.433	0.433	651,007

← NewerPage 21 of 22 · 1,266 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.