CPT Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.375	0.380	0.375	0.380	0.363	96,349
2022-10-10	0.375	0.375	0.360	0.360	0.344	7,564
2022-10-07	0.360	0.360	0.360	0.360	0.344	1,470
2022-10-06	0.385	0.385	0.385	0.385	0.368	0
2022-10-05	0.370	0.385	0.370	0.385	0.368	17,802
2022-10-04	0.345	0.345	0.345	0.345	0.329	0
2022-10-03	0.355	0.355	0.345	0.345	0.329	44,894
2022-09-30	0.350	0.350	0.350	0.350	0.334	1,960
2022-09-29	0.350	0.350	0.345	0.345	0.329	11,585
2022-09-28	0.355	0.355	0.345	0.345	0.329	3,796
2022-09-27	0.350	0.350	0.350	0.350	0.334	0
2022-09-26	0.355	0.355	0.350	0.350	0.334	19,413
2022-09-23	0.355	0.355	0.355	0.355	0.339	1,749
2022-09-21	0.360	0.360	0.355	0.355	0.339	10,052
2022-09-20	0.370	0.370	0.355	0.355	0.339	40,000
2022-09-19	0.385	0.385	0.365	0.365	0.349	2,800
2022-09-16	0.380	0.380	0.380	0.380	0.363	2,566
2022-09-15	0.395	0.395	0.380	0.380	0.363	5,597
2022-09-14	0.400	0.400	0.400	0.400	0.382	21
2022-09-13	0.415	0.415	0.395	0.405	0.387	16,130
2022-09-12	0.395	0.415	0.395	0.415	0.396	2,040
2022-09-09	0.400	0.400	0.400	0.400	0.382	0
2022-09-08	0.400	0.400	0.400	0.400	0.382	0
2022-09-07	0.400	0.400	0.400	0.400	0.382	0
2022-09-06	0.400	0.405	0.400	0.400	0.382	11,067
2022-09-05	0.383	0.405	0.380	0.400	0.382	32,228
2022-09-02	0.380	0.390	0.380	0.390	0.372	10,749
2022-09-01	0.425	0.425	0.355	0.365	0.349	203,218
2022-08-31	0.480	0.480	0.480	0.480	0.458	11
2022-08-30	0.485	0.485	0.485	0.485	0.463	0
2022-08-29	0.490	0.490	0.485	0.485	0.463	6,500
2022-08-26	0.500	0.500	0.495	0.495	0.473	1,193
2022-08-25	0.490	0.490	0.470	0.475	0.454	56,542
2022-08-24	0.495	0.495	0.495	0.495	0.473	0
2022-08-23	0.495	0.495	0.495	0.495	0.473	41
2022-08-22	0.495	0.495	0.495	0.495	0.473	1
2022-08-19	0.490	0.490	0.490	0.490	0.468	0
2022-08-18	0.480	0.495	0.480	0.490	0.468	8,357
2022-08-17	0.470	0.470	0.470	0.470	0.449	0
2022-08-16	0.470	0.470	0.470	0.470	0.449	1,086
2022-08-15	0.470	0.470	0.470	0.470	0.449	164
2022-08-12	0.455	0.460	0.455	0.460	0.439	7,627
2022-08-11	0.485	0.485	0.480	0.480	0.458	5,500
2022-08-10	0.478	0.478	0.478	0.478	0.456	0
2022-08-09	0.478	0.478	0.478	0.478	0.456	0
2022-08-08	0.478	0.478	0.478	0.478	0.456	0
2022-08-05	0.505	0.505	0.478	0.478	0.456	23,398
2022-08-04	0.500	0.500	0.500	0.500	0.477	24,050
2022-08-03	0.480	0.480	0.480	0.480	0.458	0
2022-08-02	0.480	0.480	0.480	0.480	0.458	1,250
2022-08-01	0.475	0.475	0.470	0.475	0.454	20,200
2022-07-29	0.460	0.460	0.460	0.460	0.439	0
2022-07-28	0.460	0.460	0.460	0.460	0.439	9,306
2022-07-27	0.460	0.460	0.460	0.460	0.439	0
2022-07-26	0.455	0.460	0.455	0.460	0.439	64,894
2022-07-25	0.450	0.450	0.450	0.450	0.430	200
2022-07-22	0.450	0.450	0.450	0.450	0.430	16,101
2022-07-21	0.450	0.450	0.450	0.450	0.430	22,012
2022-07-20	0.450	0.450	0.450	0.450	0.430	0
2022-07-19	0.445	0.450	0.445	0.450	0.430	15,598

← NewerPage 18 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.