Camplify Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.050	2.100	2.020	2.100	1.049	27,651
2023-06-28	2.100	2.100	2.020	2.090	1.044	4,092
2023-06-27	2.070	2.100	2.020	2.070	1.034	82,219
2023-06-26	2.100	2.100	2.070	2.070	1.034	6,722
2023-06-23	2.020	2.100	2.020	2.100	1.049	19,447
2023-06-22	2.090	2.090	1.980	2.010	1.004	14,842
2023-06-21	2.170	2.170	2.100	2.100	1.049	25,990
2023-06-20	2.155	2.180	2.130	2.170	1.084	71,131
2023-06-19	2.150	2.170	2.130	2.160	1.079	105,088
2023-06-16	2.190	2.200	2.090	2.120	1.059	78,403
2023-06-15	2.110	2.160	2.100	2.130	1.064	39,857
2023-06-14	2.000	2.140	2.000	2.070	1.034	327,776
2023-06-13	2.030	2.030	1.955	2.005	1.002	28,166
2023-06-09	1.990	2.030	1.990	2.030	1.014	10,249
2023-06-08	2.000	2.000	1.950	1.950	0.974	23,318
2023-06-07	2.020	2.030	2.020	2.030	1.014	4,939
2023-06-06	1.985	2.000	1.980	1.995	0.997	48,298
2023-06-05	1.950	1.985	1.915	1.985	0.992	12,053
2023-06-02	1.960	1.960	1.960	1.960	0.979	1
2023-06-01	1.955	1.955	1.955	1.955	0.977	0
2023-05-31	1.935	1.955	1.915	1.955	0.977	17,109
2023-05-30	1.950	1.955	1.950	1.955	0.977	552
2023-05-29	1.890	1.950	1.890	1.950	0.974	3,329
2023-05-26	1.890	1.900	1.890	1.900	0.949	241
2023-05-25	1.905	1.935	1.905	1.905	0.952	1,116
2023-05-24	1.910	1.910	1.875	1.890	0.944	11,637
2023-05-23	1.975	1.985	1.895	1.935	0.967	13,537
2023-05-22	1.990	1.995	1.960	1.960	0.979	5,760
2023-05-19	2.010	2.010	1.980	2.000	0.999	15,434
2023-05-18	1.980	2.000	1.980	2.000	0.999	59,382
2023-05-17	2.000	2.020	1.980	1.995	0.997	32,248
2023-05-16	2.010	2.030	1.945	2.020	1.009	39,933
2023-05-15	2.050	2.050	2.000	2.030	1.014	38,222
2023-05-12	2.050	2.050	2.000	2.050	1.024	57,087
2023-05-11	2.000	2.080	2.000	2.080	1.039	13,283
2023-05-10	2.000	2.000	1.950	1.950	0.974	6,858
2023-05-09	2.000	2.000	1.950	2.000	0.999	29,715
2023-05-08	1.955	2.000	1.930	2.000	0.999	9,449
2023-05-05	2.030	2.030	1.985	2.010	1.004	45,724
2023-05-04	2.100	2.100	2.010	2.010	1.004	10,121
2023-05-03	2.070	2.100	2.050	2.100	1.049	27,839
2023-05-02	2.100	2.120	2.070	2.070	1.034	38,460
2023-05-01	2.090	2.250	2.090	2.100	1.049	253,593
2023-04-28	1.960	2.080	1.960	2.080	1.039	1,475,304
2023-04-27	1.900	1.945	1.885	1.945	0.972	14,874
2023-04-26	1.900	1.900	1.890	1.900	0.949	13,015
2023-04-24	1.880	1.950	1.865	1.890	0.944	91,820
2023-04-21	1.890	1.895	1.820	1.865	0.932	28,933
2023-04-20	1.895	1.900	1.855	1.865	0.932	20,227
2023-04-19	1.855	1.900	1.850	1.850	0.924	11,081
2023-04-18	1.830	1.855	1.830	1.850	0.924	8,184
2023-04-17	1.830	1.830	1.825	1.825	0.912	20,197
2023-04-14	1.810	1.830	1.800	1.830	0.914	4,494
2023-04-13	1.825	1.825	1.825	1.825	0.912	7
2023-04-12	1.825	1.830	1.805	1.825	0.912	2,820
2023-04-11	1.825	1.830	1.800	1.800	0.899	6,218
2023-04-06	1.835	1.850	1.825	1.825	0.912	2,192
2023-04-05	1.845	1.850	1.825	1.840	0.919	16,283
2023-04-04	1.850	1.855	1.845	1.845	0.922	774
2023-04-03	1.850	1.850	1.840	1.845	0.922	1,766

← NewerPage 15 of 22 · 1,269 trading daysOlder →

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.