CPT Global Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.670	0.690	0.665	0.690	0.641	69,755
2022-01-21	0.685	0.685	0.685	0.685	0.637	2,450
2022-01-20	0.685	0.690	0.680	0.690	0.641	44,354
2022-01-19	0.683	0.683	0.683	0.683	0.635	0
2022-01-18	0.685	0.685	0.680	0.683	0.635	19,706
2022-01-17	0.680	0.695	0.680	0.680	0.632	12,529
2022-01-14	0.680	0.695	0.680	0.680	0.632	48,852
2022-01-13	0.700	0.700	0.660	0.660	0.614	62,910
2022-01-12	0.680	0.700	0.680	0.700	0.651	50,681
2022-01-11	0.670	0.680	0.670	0.680	0.632	10,862
2022-01-10	0.670	0.680	0.670	0.670	0.623	25,887
2022-01-07	0.670	0.670	0.670	0.670	0.623	15,656
2022-01-06	0.660	0.680	0.660	0.680	0.632	54,858
2022-01-05	0.650	0.660	0.650	0.660	0.614	18,883
2022-01-04	0.640	0.650	0.640	0.650	0.604	17,709
2021-12-31	0.650	0.650	0.630	0.645	0.600	5,577
2021-12-30	0.650	0.650	0.650	0.650	0.604	6,538
2021-12-29	0.640	0.650	0.640	0.650	0.604	25,997
2021-12-24	0.630	0.630	0.630	0.630	0.586	870
2021-12-23	0.650	0.660	0.625	0.645	0.600	73,643
2021-12-22	0.660	0.660	0.660	0.660	0.614	8
2021-12-21	0.655	0.655	0.655	0.655	0.609	4,806
2021-12-20	0.650	0.655	0.650	0.655	0.609	16,788
2021-12-17	0.650	0.650	0.650	0.650	0.604	1,000
2021-12-16	0.650	0.650	0.650	0.650	0.604	22,227
2021-12-15	0.655	0.655	0.640	0.640	0.595	7,876
2021-12-14	0.650	0.655	0.640	0.655	0.609	29,196
2021-12-13	0.655	0.655	0.650	0.655	0.609	37,100
2021-12-10	0.660	0.660	0.655	0.655	0.609	15,045
2021-12-09	0.670	0.670	0.670	0.670	0.623	0
2021-12-08	0.670	0.670	0.670	0.670	0.623	753
2021-12-07	0.660	0.660	0.655	0.660	0.614	16,984
2021-12-06	0.655	0.655	0.655	0.655	0.609	149
2021-12-03	0.670	0.670	0.655	0.660	0.614	111,737
2021-12-02	0.670	0.670	0.655	0.655	0.609	13,638
2021-12-01	0.670	0.670	0.670	0.670	0.623	1,754
2021-11-30	0.670	0.670	0.655	0.670	0.623	4,032
2021-11-29	0.670	0.675	0.655	0.655	0.609	28,206
2021-11-26	0.675	0.680	0.670	0.670	0.623	79,508
2021-11-25	0.650	0.680	0.645	0.680	0.632	44,361
2021-11-24	0.650	0.650	0.645	0.650	0.604	19,461
2021-11-23	0.640	0.650	0.640	0.645	0.600	90,072
2021-11-22	0.650	0.650	0.630	0.630	0.586	39,000
2021-11-19	0.635	0.650	0.635	0.650	0.604	16,948
2021-11-18	0.640	0.640	0.635	0.635	0.590	5,075
2021-11-17	0.645	0.645	0.630	0.630	0.586	7,000
2021-11-16	0.630	0.630	0.630	0.630	0.586	1,495
2021-11-15	0.630	0.630	0.620	0.625	0.581	46,227
2021-11-12	0.650	0.650	0.650	0.650	0.604	33,092
2021-11-11	0.615	0.615	0.615	0.615	0.572	15,000
2021-11-10	0.630	0.630	0.630	0.630	0.586	46,517
2021-11-09	0.650	0.650	0.645	0.645	0.600	25,745
2021-11-08	0.650	0.650	0.640	0.650	0.604	27,830
2021-11-05	0.645	0.650	0.640	0.640	0.595	46,784
2021-11-04	0.645	0.645	0.635	0.635	0.590	6,764
2021-11-03	0.630	0.640	0.630	0.640	0.595	11,200
2021-11-02	0.630	0.630	0.630	0.630	0.586	0
2021-11-01	0.630	0.630	0.630	0.630	0.586	0
2021-10-29	0.650	0.650	0.630	0.630	0.586	20,260
2021-10-28	0.650	0.650	0.650	0.650	0.604	34,001

← NewerPage 21 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.