CPT Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.340	0.340	0.340	0.340	0.340	34,000
2023-03-30	0.325	0.325	0.325	0.325	0.325	0
2023-03-29	0.325	0.325	0.325	0.325	0.325	0
2023-03-28	0.325	0.325	0.325	0.325	0.325	28,000
2023-03-27	0.325	0.325	0.325	0.325	0.325	604
2023-03-24	0.325	0.325	0.325	0.325	0.325	0
2023-03-23	0.325	0.325	0.325	0.325	0.325	0
2023-03-22	0.325	0.325	0.325	0.325	0.325	0
2023-03-21	0.325	0.325	0.325	0.325	0.325	1,785
2023-03-20	0.325	0.325	0.325	0.325	0.325	0
2023-03-17	0.325	0.325	0.325	0.325	0.325	10,018
2023-03-16	0.320	0.325	0.320	0.325	0.325	24,281
2023-03-15	0.320	0.320	0.320	0.320	0.314	0
2023-03-14	0.320	0.320	0.320	0.320	0.314	14,108
2023-03-13	0.320	0.320	0.320	0.320	0.314	0
2023-03-10	0.320	0.320	0.320	0.320	0.314	6,557
2023-03-09	0.340	0.340	0.315	0.315	0.309	70,008
2023-03-08	0.340	0.340	0.340	0.340	0.334	0
2023-03-07	0.340	0.340	0.340	0.340	0.334	11,098
2023-03-06	0.340	0.340	0.340	0.340	0.334	15,294
2023-03-03	0.340	0.340	0.340	0.340	0.334	30,277
2023-03-02	0.330	0.360	0.330	0.335	0.329	167,065
2023-03-01	0.320	0.320	0.315	0.315	0.309	44,574
2023-02-28	0.325	0.325	0.320	0.320	0.314	4,000
2023-02-27	0.325	0.325	0.325	0.325	0.319	45,352
2023-02-24	0.355	0.355	0.355	0.355	0.348	0
2023-02-23	0.355	0.355	0.355	0.355	0.348	0
2023-02-22	0.355	0.355	0.355	0.355	0.348	0
2023-02-21	0.355	0.355	0.355	0.355	0.348	0
2023-02-20	0.355	0.355	0.355	0.355	0.348	5,400
2023-02-17	0.355	0.355	0.355	0.355	0.348	0
2023-02-16	0.355	0.355	0.355	0.355	0.348	1,206
2023-02-15	0.325	0.330	0.325	0.330	0.324	9,507
2023-02-14	0.315	0.315	0.315	0.315	0.309	0
2023-02-13	0.315	0.315	0.315	0.315	0.309	0
2023-02-10	0.315	0.315	0.315	0.315	0.309	0
2023-02-09	0.315	0.315	0.315	0.315	0.309	0
2023-02-08	0.315	0.315	0.315	0.315	0.309	0
2023-02-07	0.315	0.315	0.315	0.315	0.309	0
2023-02-06	0.315	0.315	0.315	0.315	0.309	0
2023-02-03	0.315	0.315	0.315	0.315	0.309	0
2023-02-02	0.315	0.315	0.315	0.315	0.309	23,016
2023-02-01	0.320	0.320	0.310	0.310	0.304	20,000
2023-01-31	0.320	0.320	0.320	0.320	0.314	0
2023-01-30	0.320	0.320	0.320	0.320	0.314	20,000
2023-01-27	0.320	0.320	0.320	0.320	0.314	0
2023-01-25	0.320	0.320	0.320	0.320	0.314	0
2023-01-24	0.320	0.320	0.320	0.320	0.314	0
2023-01-23	0.335	0.335	0.320	0.320	0.314	150,015
2023-01-20	0.330	0.330	0.330	0.330	0.324	0
2023-01-19	0.330	0.330	0.330	0.330	0.324	0
2023-01-18	0.330	0.330	0.330	0.330	0.324	0
2023-01-17	0.330	0.330	0.330	0.330	0.324	0
2023-01-16	0.330	0.330	0.330	0.330	0.324	11,560
2023-01-13	0.325	0.325	0.325	0.325	0.319	0
2023-01-12	0.325	0.325	0.325	0.325	0.319	0
2023-01-11	0.325	0.325	0.325	0.325	0.319	0
2023-01-10	0.325	0.325	0.325	0.325	0.319	0
2023-01-09	0.380	0.380	0.325	0.325	0.319	75,344
2023-01-06	0.350	0.350	0.350	0.350	0.343	0

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-16	0.0060 AUD
2022-10-13	0.0100 AUD
2022-03-02	0.0150 AUD
2021-09-01	0.0300 AUD
2021-03-04	0.0200 AUD
2020-09-10	0.0125 AUD
2019-09-12	0.0050 AUD
2019-03-14	0.0025 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.