CPT Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.350	0.350	0.350	0.350	0.343	0
2023-01-05	0.350	0.350	0.350	0.350	0.343	0
2023-01-04	0.350	0.350	0.350	0.350	0.343	0
2023-01-03	0.350	0.350	0.350	0.350	0.343	0
2022-12-30	0.350	0.350	0.350	0.350	0.343	142,701
2022-12-29	0.330	0.330	0.330	0.330	0.324	0
2022-12-28	0.330	0.330	0.330	0.330	0.324	9,299
2022-12-23	0.310	0.310	0.310	0.310	0.304	0
2022-12-22	0.320	0.320	0.305	0.310	0.304	55,041
2022-12-21	0.330	0.330	0.330	0.330	0.324	0
2022-12-20	0.330	0.330	0.330	0.330	0.324	0
2022-12-19	0.315	0.330	0.315	0.330	0.324	136,034
2022-12-16	0.310	0.310	0.310	0.310	0.304	0
2022-12-15	0.310	0.310	0.310	0.310	0.304	3,125
2022-12-14	0.315	0.315	0.315	0.315	0.309	0
2022-12-13	0.315	0.315	0.315	0.315	0.309	0
2022-12-12	0.315	0.315	0.315	0.315	0.309	15,023
2022-12-09	0.325	0.325	0.325	0.325	0.319	2
2022-12-08	0.315	0.315	0.315	0.315	0.309	0
2022-12-07	0.315	0.315	0.315	0.315	0.309	0
2022-12-06	0.315	0.315	0.315	0.315	0.309	850
2022-12-05	0.325	0.330	0.300	0.310	0.304	119,345
2022-12-02	0.335	0.335	0.335	0.335	0.329	0
2022-12-01	0.335	0.335	0.335	0.335	0.329	0
2022-11-30	0.335	0.335	0.335	0.335	0.329	0
2022-11-29	0.335	0.335	0.335	0.335	0.329	0
2022-11-28	0.335	0.335	0.335	0.335	0.329	0
2022-11-25	0.335	0.335	0.335	0.335	0.329	0
2022-11-24	0.335	0.335	0.335	0.335	0.329	0
2022-11-23	0.335	0.335	0.335	0.335	0.329	0
2022-11-22	0.335	0.335	0.335	0.335	0.329	1,668
2022-11-21	0.335	0.340	0.335	0.335	0.329	6,100
2022-11-18	0.335	0.335	0.335	0.335	0.329	0
2022-11-17	0.335	0.335	0.335	0.335	0.329	0
2022-11-16	0.335	0.335	0.335	0.335	0.329	2,665
2022-11-15	0.335	0.335	0.335	0.335	0.329	0
2022-11-14	0.350	0.350	0.330	0.335	0.329	18,232
2022-11-11	0.350	0.350	0.350	0.350	0.343	2,923
2022-11-10	0.355	0.355	0.350	0.350	0.343	9,000
2022-11-09	0.360	0.360	0.360	0.360	0.353	0
2022-11-08	0.360	0.360	0.360	0.360	0.353	0
2022-11-07	0.370	0.370	0.360	0.360	0.353	1,800
2022-11-04	0.365	0.365	0.365	0.365	0.358	5,300
2022-11-03	0.380	0.380	0.380	0.380	0.373	0
2022-11-02	0.370	0.380	0.370	0.380	0.373	1,704
2022-11-01	0.355	0.355	0.350	0.350	0.343	2,544
2022-10-31	0.355	0.355	0.350	0.350	0.343	20,000
2022-10-28	0.355	0.355	0.355	0.355	0.348	11,111
2022-10-27	0.370	0.370	0.355	0.355	0.348	8,286
2022-10-26	0.375	0.375	0.375	0.375	0.368	0
2022-10-25	0.375	0.375	0.375	0.375	0.368	0
2022-10-24	0.375	0.375	0.375	0.375	0.368	0
2022-10-21	0.375	0.375	0.375	0.375	0.368	0
2022-10-20	0.375	0.375	0.375	0.375	0.368	0
2022-10-19	0.375	0.375	0.375	0.375	0.368	27
2022-10-18	0.370	0.370	0.370	0.370	0.363	0
2022-10-17	0.370	0.370	0.370	0.370	0.363	0
2022-10-14	0.370	0.370	0.370	0.370	0.363	44
2022-10-13	0.370	0.370	0.370	0.370	0.363	0
2022-10-12	0.370	0.370	0.370	0.370	0.353	8,223

← NewerPage 17 of 22 · 1,266 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.