Camplify Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.265 | 1.285 | 1.265 | 1.265 | 0.632 | 17,047 |
| 2024-06-07 | 1.245 | 1.300 | 1.240 | 1.250 | 0.625 | 27,137 |
| 2024-06-06 | 1.280 | 1.325 | 1.245 | 1.275 | 0.637 | 46,040 |
| 2024-06-05 | 1.250 | 1.285 | 1.250 | 1.275 | 0.637 | 44,067 |
| 2024-06-04 | 1.250 | 1.290 | 1.215 | 1.260 | 0.630 | 81,092 |
| 2024-06-03 | 1.450 | 1.450 | 1.250 | 1.250 | 0.625 | 172,069 |
| 2024-05-31 | 1.490 | 1.540 | 1.450 | 1.450 | 0.724 | 51,581 |
| 2024-05-30 | 1.530 | 1.555 | 1.470 | 1.490 | 0.744 | 49,696 |
| 2024-05-29 | 1.520 | 1.570 | 1.520 | 1.550 | 0.774 | 73,249 |
| 2024-05-28 | 1.530 | 1.540 | 1.520 | 1.520 | 0.759 | 74,997 |
| 2024-05-27 | 1.520 | 1.560 | 1.515 | 1.520 | 0.759 | 15,857 |
| 2024-05-24 | 1.500 | 1.520 | 1.460 | 1.520 | 0.759 | 122,318 |
| 2024-05-23 | 1.500 | 1.500 | 1.450 | 1.470 | 0.734 | 116,073 |
| 2024-05-22 | 1.360 | 1.500 | 1.360 | 1.500 | 0.749 | 175,880 |
| 2024-05-21 | 1.340 | 1.360 | 1.315 | 1.350 | 0.674 | 71,025 |
| 2024-05-20 | 1.240 | 1.340 | 1.240 | 1.295 | 0.647 | 177,718 |
| 2024-05-17 | 1.245 | 1.245 | 1.150 | 1.230 | 0.615 | 139,257 |
| 2024-05-16 | 1.170 | 1.250 | 1.140 | 1.210 | 0.605 | 682,085 |
| 2024-05-15 | 1.450 | 1.455 | 1.090 | 1.100 | 0.550 | 1,338,550 |
| 2024-05-14 | 1.570 | 1.570 | 1.450 | 1.460 | 0.729 | 125,329 |
| 2024-05-13 | 1.455 | 1.580 | 1.455 | 1.520 | 0.759 | 701,352 |
| 2024-05-10 | 1.500 | 1.550 | 1.455 | 1.455 | 0.727 | 22,322 |
| 2024-05-09 | 1.500 | 1.503 | 1.410 | 1.500 | 0.749 | 97,229 |
| 2024-05-08 | 1.590 | 1.590 | 1.500 | 1.520 | 0.759 | 134,823 |
| 2024-05-07 | 1.600 | 1.600 | 1.570 | 1.590 | 0.794 | 62,225 |
| 2024-05-06 | 1.610 | 1.645 | 1.585 | 1.610 | 0.804 | 162,267 |
| 2024-05-03 | 1.700 | 1.700 | 1.575 | 1.600 | 0.799 | 77,911 |
| 2024-05-02 | 1.685 | 1.690 | 1.600 | 1.635 | 0.817 | 115,767 |
| 2024-05-01 | 1.730 | 1.730 | 1.690 | 1.690 | 0.844 | 26,135 |
| 2024-04-30 | 1.750 | 1.770 | 1.720 | 1.720 | 0.859 | 49,230 |
| 2024-04-29 | 1.835 | 1.850 | 1.765 | 1.800 | 0.899 | 54,042 |
| 2024-04-26 | 1.820 | 1.870 | 1.800 | 1.820 | 0.909 | 47,694 |
| 2024-04-24 | 1.855 | 1.900 | 1.835 | 1.900 | 0.949 | 79,605 |
| 2024-04-23 | 1.880 | 1.880 | 1.850 | 1.865 | 0.932 | 11,848 |
| 2024-04-22 | 1.875 | 1.915 | 1.870 | 1.880 | 0.939 | 88,272 |
| 2024-04-19 | 1.890 | 1.890 | 1.880 | 1.890 | 0.944 | 20,063 |
| 2024-04-18 | 1.870 | 1.890 | 1.835 | 1.880 | 0.939 | 39,587 |
| 2024-04-17 | 1.840 | 1.880 | 1.840 | 1.880 | 0.939 | 15,744 |
| 2024-04-16 | 1.850 | 1.850 | 1.805 | 1.805 | 0.902 | 22,814 |
| 2024-04-15 | 1.810 | 1.830 | 1.800 | 1.830 | 0.914 | 23,515 |
| 2024-04-12 | 1.860 | 1.860 | 1.800 | 1.800 | 0.899 | 85,907 |
| 2024-04-11 | 1.880 | 1.880 | 1.855 | 1.865 | 0.932 | 8,928 |
| 2024-04-10 | 1.880 | 1.880 | 1.850 | 1.880 | 0.939 | 9,690 |
| 2024-04-09 | 1.840 | 1.880 | 1.840 | 1.880 | 0.939 | 19,388 |
| 2024-04-08 | 1.845 | 1.850 | 1.830 | 1.840 | 0.919 | 8,396 |
| 2024-04-05 | 1.825 | 1.845 | 1.825 | 1.840 | 0.919 | 7,332 |
| 2024-04-04 | 1.850 | 1.880 | 1.825 | 1.825 | 0.912 | 22,808 |
| 2024-04-03 | 1.880 | 1.880 | 1.825 | 1.825 | 0.912 | 40,307 |
| 2024-04-02 | 1.900 | 1.910 | 1.880 | 1.880 | 0.939 | 32,162 |
| 2024-03-28 | 1.860 | 1.910 | 1.850 | 1.900 | 0.949 | 40,750 |
| 2024-03-27 | 1.875 | 1.875 | 1.820 | 1.830 | 0.914 | 65,951 |
| 2024-03-26 | 1.880 | 1.880 | 1.850 | 1.870 | 0.934 | 148,998 |
| 2024-03-25 | 1.845 | 1.935 | 1.845 | 1.880 | 0.939 | 111,794 |
| 2024-03-22 | 1.900 | 1.940 | 1.880 | 1.940 | 0.969 | 48,559 |
| 2024-03-21 | 1.900 | 1.900 | 1.835 | 1.895 | 0.947 | 174,328 |
| 2024-03-20 | 1.960 | 1.960 | 1.900 | 1.910 | 0.954 | 54,541 |
| 2024-03-19 | 2.030 | 2.030 | 1.960 | 1.960 | 0.979 | 64,777 |
| 2024-03-18 | 1.920 | 2.030 | 1.918 | 2.030 | 1.014 | 118,268 |
| 2024-03-15 | 1.920 | 1.920 | 1.915 | 1.920 | 0.959 | 84,551 |
| 2024-03-14 | 1.915 | 1.985 | 1.900 | 1.920 | 0.959 | 100,846 |
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.