CPT Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.450	0.450	0.450	0.450	0.430	2,222
2022-07-15	0.475	0.475	0.450	0.450	0.430	6,583
2022-07-14	0.450	0.450	0.450	0.450	0.430	5,537
2022-07-13	0.430	0.430	0.430	0.430	0.411	2,300
2022-07-12	0.455	0.455	0.450	0.450	0.430	14,463
2022-07-11	0.450	0.450	0.450	0.450	0.430	0
2022-07-08	0.450	0.450	0.450	0.450	0.430	62,100
2022-07-07	0.410	0.410	0.410	0.410	0.391	33,000
2022-07-06	0.383	0.390	0.383	0.390	0.372	8,913
2022-07-05	0.370	0.370	0.370	0.370	0.353	0
2022-07-04	0.370	0.370	0.370	0.370	0.353	0
2022-07-01	0.370	0.370	0.370	0.370	0.353	0
2022-06-30	0.375	0.375	0.365	0.370	0.353	59,206
2022-06-29	0.380	0.380	0.365	0.365	0.349	25,490
2022-06-28	0.390	0.390	0.390	0.390	0.372	0
2022-06-27	0.380	0.390	0.380	0.390	0.372	53,337
2022-06-24	0.390	0.390	0.390	0.390	0.372	0
2022-06-23	0.390	0.390	0.380	0.390	0.372	53,297
2022-06-22	0.400	0.400	0.388	0.390	0.372	18,661
2022-06-21	0.395	0.395	0.390	0.390	0.372	2,554
2022-06-20	0.408	0.415	0.385	0.385	0.368	9,720
2022-06-17	0.408	0.415	0.408	0.415	0.396	1,200
2022-06-16	0.415	0.415	0.415	0.415	0.396	4,604
2022-06-15	0.450	0.450	0.450	0.450	0.430	0
2022-06-14	0.430	0.450	0.425	0.450	0.430	24,979
2022-06-10	0.430	0.440	0.430	0.440	0.420	3,284
2022-06-09	0.460	0.460	0.425	0.435	0.415	36,364
2022-06-08	0.470	0.470	0.470	0.470	0.449	0
2022-06-07	0.470	0.470	0.470	0.470	0.449	1,027
2022-06-06	0.480	0.480	0.480	0.480	0.458	4,115
2022-06-03	0.470	0.485	0.460	0.460	0.439	98,263
2022-06-02	0.480	0.480	0.470	0.470	0.449	1,605
2022-06-01	0.470	0.470	0.470	0.470	0.449	111
2022-05-31	0.490	0.490	0.490	0.490	0.468	0
2022-05-30	0.478	0.490	0.478	0.490	0.468	2,087
2022-05-27	0.480	0.480	0.475	0.475	0.454	8,000
2022-05-26	0.480	0.480	0.480	0.480	0.458	0
2022-05-25	0.490	0.490	0.480	0.480	0.458	8,247
2022-05-24	0.480	0.480	0.480	0.480	0.458	3,425
2022-05-23	0.500	0.500	0.500	0.500	0.477	5,000
2022-05-20	0.480	0.480	0.475	0.475	0.454	2,125
2022-05-19	0.480	0.480	0.470	0.470	0.449	7,600
2022-05-18	0.510	0.510	0.510	0.510	0.487	0
2022-05-17	0.510	0.510	0.510	0.510	0.487	0
2022-05-16	0.475	0.510	0.475	0.510	0.487	28,000
2022-05-13	0.490	0.490	0.418	0.475	0.454	164,052
2022-05-12	0.480	0.480	0.480	0.480	0.458	1,430
2022-05-11	0.490	0.490	0.480	0.480	0.458	34,418
2022-05-10	0.520	0.520	0.485	0.485	0.463	19,197
2022-05-09	0.510	0.510	0.485	0.500	0.477	11,270
2022-05-06	0.550	0.550	0.550	0.550	0.525	0
2022-05-05	0.550	0.550	0.550	0.550	0.525	1,817
2022-05-04	0.550	0.550	0.550	0.550	0.525	5,500
2022-05-03	0.550	0.550	0.550	0.550	0.525	1,749
2022-05-02	0.560	0.560	0.560	0.560	0.535	688
2022-04-29	0.555	0.560	0.555	0.560	0.535	10,000
2022-04-28	0.530	0.575	0.530	0.575	0.549	17,000
2022-04-27	0.555	0.555	0.555	0.555	0.530	0
2022-04-26	0.555	0.555	0.555	0.555	0.530	713
2022-04-22	0.505	0.505	0.505	0.505	0.482	0

← NewerPage 19 of 22 · 1,270 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.