Camplify Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.265 | 1.265 | 1.220 | 1.230 | 0.615 | 45,973 |
| 2024-09-02 | 1.280 | 1.285 | 1.265 | 1.265 | 0.632 | 94,210 |
| 2024-08-30 | 1.275 | 1.330 | 1.270 | 1.280 | 0.640 | 196,072 |
| 2024-08-29 | 1.200 | 1.275 | 1.200 | 1.270 | 0.635 | 46,164 |
| 2024-08-28 | 1.250 | 1.350 | 1.200 | 1.260 | 0.630 | 110,250 |
| 2024-08-27 | 1.290 | 1.303 | 1.275 | 1.295 | 0.647 | 37,205 |
| 2024-08-26 | 1.295 | 1.295 | 1.250 | 1.280 | 0.640 | 30,602 |
| 2024-08-23 | 1.330 | 1.330 | 1.275 | 1.290 | 0.645 | 518,024 |
| 2024-08-22 | 1.275 | 1.335 | 1.275 | 1.320 | 0.660 | 71,800 |
| 2024-08-21 | 1.275 | 1.280 | 1.260 | 1.270 | 0.635 | 41,028 |
| 2024-08-20 | 1.235 | 1.260 | 1.200 | 1.260 | 0.630 | 141,226 |
| 2024-08-19 | 1.240 | 1.320 | 1.235 | 1.235 | 0.617 | 72,646 |
| 2024-08-16 | 1.230 | 1.240 | 1.230 | 1.240 | 0.620 | 28,229 |
| 2024-08-15 | 1.215 | 1.230 | 1.205 | 1.230 | 0.615 | 44,901 |
| 2024-08-14 | 1.195 | 1.245 | 1.190 | 1.210 | 0.605 | 35,494 |
| 2024-08-13 | 1.105 | 1.195 | 1.105 | 1.180 | 0.590 | 99,403 |
| 2024-08-12 | 1.175 | 1.175 | 1.080 | 1.105 | 0.552 | 210,655 |
| 2024-08-09 | 1.100 | 1.160 | 1.085 | 1.120 | 0.560 | 86,974 |
| 2024-08-08 | 1.165 | 1.170 | 1.075 | 1.105 | 0.552 | 51,171 |
| 2024-08-07 | 1.170 | 1.170 | 1.160 | 1.160 | 0.580 | 814 |
| 2024-08-06 | 1.170 | 1.185 | 1.105 | 1.175 | 0.587 | 52,408 |
| 2024-08-05 | 1.250 | 1.255 | 1.170 | 1.200 | 0.600 | 44,213 |
| 2024-08-02 | 1.290 | 1.290 | 1.250 | 1.250 | 0.625 | 93 |
| 2024-08-01 | 1.230 | 1.285 | 1.230 | 1.285 | 0.642 | 50,605 |
| 2024-07-31 | 1.230 | 1.250 | 1.220 | 1.250 | 0.625 | 51,202 |
| 2024-07-30 | 1.235 | 1.240 | 1.220 | 1.220 | 0.610 | 16,700 |
| 2024-07-29 | 1.210 | 1.235 | 1.200 | 1.235 | 0.617 | 42,364 |
| 2024-07-26 | 1.190 | 1.260 | 1.170 | 1.205 | 0.602 | 88,064 |
| 2024-07-25 | 1.170 | 1.275 | 1.165 | 1.200 | 0.600 | 165,016 |
| 2024-07-24 | 1.200 | 1.200 | 1.170 | 1.180 | 0.590 | 106,754 |
| 2024-07-23 | 1.210 | 1.225 | 1.190 | 1.195 | 0.597 | 64,025 |
| 2024-07-22 | 1.215 | 1.245 | 1.210 | 1.210 | 0.605 | 48,199 |
| 2024-07-19 | 1.245 | 1.245 | 1.210 | 1.210 | 0.605 | 9,271 |
| 2024-07-18 | 1.230 | 1.240 | 1.200 | 1.240 | 0.620 | 33,520 |
| 2024-07-17 | 1.260 | 1.295 | 1.235 | 1.240 | 0.620 | 58,265 |
| 2024-07-16 | 1.250 | 1.265 | 1.240 | 1.260 | 0.630 | 16,256 |
| 2024-07-15 | 1.250 | 1.255 | 1.235 | 1.255 | 0.627 | 32,831 |
| 2024-07-12 | 1.270 | 1.270 | 1.230 | 1.250 | 0.625 | 28,941 |
| 2024-07-11 | 1.240 | 1.270 | 1.200 | 1.270 | 0.635 | 37,030 |
| 2024-07-10 | 1.200 | 1.240 | 1.195 | 1.240 | 0.620 | 64,487 |
| 2024-07-09 | 1.230 | 1.230 | 1.190 | 1.205 | 0.602 | 174,892 |
| 2024-07-08 | 1.230 | 1.250 | 1.215 | 1.230 | 0.615 | 72,308 |
| 2024-07-05 | 1.270 | 1.270 | 1.235 | 1.250 | 0.625 | 418,433 |
| 2024-07-04 | 1.320 | 1.320 | 1.240 | 1.270 | 0.635 | 248,287 |
| 2024-07-03 | 1.340 | 1.350 | 1.275 | 1.275 | 0.637 | 125,802 |
| 2024-07-02 | 1.380 | 1.393 | 1.330 | 1.330 | 0.665 | 6,865 |
| 2024-07-01 | 1.400 | 1.435 | 1.350 | 1.380 | 0.689 | 69,491 |
| 2024-06-28 | 1.315 | 1.430 | 1.315 | 1.420 | 0.709 | 770,571 |
| 2024-06-27 | 1.330 | 1.335 | 1.305 | 1.315 | 0.657 | 70,457 |
| 2024-06-26 | 1.390 | 1.400 | 1.315 | 1.350 | 0.674 | 107,274 |
| 2024-06-25 | 1.395 | 1.395 | 1.340 | 1.345 | 0.672 | 37,590 |
| 2024-06-24 | 1.285 | 1.390 | 1.260 | 1.390 | 0.694 | 92,185 |
| 2024-06-21 | 1.290 | 1.290 | 1.250 | 1.280 | 0.640 | 62,484 |
| 2024-06-20 | 1.270 | 1.320 | 1.270 | 1.285 | 0.642 | 70,576 |
| 2024-06-19 | 1.140 | 1.275 | 1.090 | 1.275 | 0.637 | 156,172 |
| 2024-06-18 | 1.130 | 1.170 | 1.105 | 1.170 | 0.585 | 32,869 |
| 2024-06-17 | 1.180 | 1.220 | 1.140 | 1.140 | 0.570 | 60,516 |
| 2024-06-14 | 1.160 | 1.230 | 1.160 | 1.170 | 0.585 | 65,968 |
| 2024-06-13 | 1.190 | 1.190 | 1.120 | 1.180 | 0.590 | 132,223 |
| 2024-06-12 | 1.265 | 1.285 | 1.185 | 1.190 | 0.595 | 44,965 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-09 | 0.2452 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.