CPT Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.505	0.505	0.505	0.505	0.482	0
2022-04-20	0.575	0.575	0.505	0.505	0.482	54,587
2022-04-19	0.550	0.550	0.530	0.530	0.506	17,890
2022-04-14	0.550	0.560	0.550	0.550	0.525	72,768
2022-04-13	0.545	0.555	0.545	0.555	0.530	731
2022-04-12	0.540	0.540	0.540	0.540	0.516	1
2022-04-11	0.525	0.525	0.525	0.525	0.501	1,764
2022-04-08	0.530	0.530	0.525	0.525	0.501	19,248
2022-04-07	0.535	0.540	0.530	0.530	0.506	54,813
2022-04-06	0.535	0.535	0.535	0.535	0.511	3,186
2022-04-05	0.560	0.560	0.535	0.550	0.525	3,472
2022-04-04	0.550	0.550	0.535	0.550	0.525	3,399
2022-04-01	0.550	0.550	0.545	0.550	0.525	18,182
2022-03-31	0.540	0.540	0.540	0.540	0.516	25,445
2022-03-30	0.590	0.590	0.535	0.540	0.516	66,051
2022-03-29	0.595	0.595	0.595	0.595	0.568	872
2022-03-28	0.595	0.595	0.595	0.595	0.568	0
2022-03-25	0.595	0.595	0.595	0.595	0.568	1,690
2022-03-24	0.580	0.595	0.580	0.595	0.568	5,557
2022-03-23	0.555	0.555	0.550	0.550	0.525	3,999
2022-03-22	0.580	0.590	0.550	0.550	0.525	38,541
2022-03-21	0.560	0.560	0.535	0.560	0.535	44,420
2022-03-18	0.560	0.560	0.560	0.560	0.535	2,668
2022-03-17	0.565	0.565	0.550	0.560	0.535	6,666
2022-03-16	0.565	0.565	0.550	0.550	0.525	600
2022-03-15	0.550	0.550	0.550	0.550	0.525	0
2022-03-14	0.550	0.550	0.550	0.550	0.525	0
2022-03-11	0.550	0.550	0.550	0.550	0.525	0
2022-03-10	0.575	0.580	0.550	0.550	0.525	6,779
2022-03-09	0.590	0.590	0.560	0.560	0.535	16,608
2022-03-08	0.550	0.560	0.550	0.560	0.535	6,577
2022-03-07	0.550	0.550	0.545	0.550	0.525	18,333
2022-03-04	0.530	0.530	0.530	0.530	0.506	0
2022-03-03	0.535	0.540	0.530	0.530	0.506	27,968
2022-03-02	0.550	0.550	0.550	0.550	0.525	1,395
2022-03-01	0.540	0.570	0.520	0.570	0.530	74,486
2022-02-28	0.530	0.550	0.530	0.545	0.507	40,197
2022-02-25	0.535	0.535	0.520	0.520	0.483	20,618
2022-02-24	0.550	0.560	0.535	0.535	0.497	133,673
2022-02-23	0.670	0.670	0.515	0.560	0.521	301,118
2022-02-22	0.670	0.700	0.670	0.700	0.651	9,473
2022-02-21	0.645	0.670	0.640	0.670	0.623	6,603
2022-02-18	0.660	0.660	0.643	0.645	0.600	37,999
2022-02-17	0.665	0.665	0.665	0.665	0.618	1,500
2022-02-16	0.660	0.660	0.645	0.660	0.614	32,090
2022-02-15	0.660	0.660	0.660	0.660	0.614	17,384
2022-02-14	0.665	0.665	0.665	0.665	0.618	1,762
2022-02-11	0.645	0.650	0.645	0.650	0.604	4,712
2022-02-10	0.695	0.695	0.640	0.645	0.600	109,010
2022-02-09	0.665	0.680	0.665	0.680	0.632	939
2022-02-08	0.700	0.700	0.650	0.650	0.604	51,343
2022-02-07	0.700	0.700	0.670	0.700	0.651	55,808
2022-02-04	0.663	0.690	0.663	0.680	0.632	97,312
2022-02-03	0.660	0.660	0.650	0.650	0.604	10,000
2022-02-02	0.670	0.670	0.660	0.660	0.614	4,000
2022-02-01	0.680	0.680	0.680	0.680	0.632	22,006
2022-01-31	0.680	0.680	0.673	0.680	0.632	7,049
2022-01-28	0.675	0.675	0.673	0.675	0.628	6,360
2022-01-27	0.670	0.670	0.660	0.660	0.614	36,905
2022-01-25	0.690	0.690	0.690	0.690	0.641	7,504

← NewerPage 20 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.