Camplify Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 3.730 | 3.730 | 3.470 | 3.530 | 1.764 | 117,602 |
| 2022-01-21 | 3.760 | 3.760 | 3.620 | 3.760 | 1.879 | 52,374 |
| 2022-01-20 | 3.720 | 3.820 | 3.720 | 3.750 | 1.874 | 24,449 |
| 2022-01-19 | 3.720 | 3.720 | 3.630 | 3.710 | 1.854 | 19,322 |
| 2022-01-18 | 3.700 | 3.750 | 3.690 | 3.720 | 1.859 | 4,472 |
| 2022-01-17 | 3.670 | 3.880 | 3.610 | 3.810 | 1.903 | 18,404 |
| 2022-01-14 | 3.740 | 3.740 | 3.550 | 3.600 | 1.799 | 35,404 |
| 2022-01-13 | 3.890 | 3.890 | 3.620 | 3.680 | 1.839 | 36,075 |
| 2022-01-12 | 3.680 | 3.840 | 3.650 | 3.840 | 1.918 | 41,182 |
| 2022-01-11 | 3.770 | 3.770 | 3.530 | 3.530 | 1.764 | 63,236 |
| 2022-01-10 | 4.000 | 4.070 | 3.750 | 3.750 | 1.874 | 14,316 |
| 2022-01-07 | 3.920 | 3.930 | 3.720 | 3.930 | 1.963 | 42,385 |
| 2022-01-06 | 3.950 | 3.970 | 3.780 | 3.930 | 1.963 | 51,533 |
| 2022-01-05 | 4.190 | 4.290 | 4.040 | 4.040 | 2.018 | 18,641 |
| 2022-01-04 | 4.400 | 4.400 | 4.010 | 4.120 | 2.058 | 26,902 |
| 2021-12-31 | 4.390 | 4.470 | 4.140 | 4.440 | 2.218 | 25,478 |
| 2021-12-30 | 4.290 | 4.370 | 4.200 | 4.360 | 2.178 | 43,663 |
| 2021-12-29 | 4.170 | 4.280 | 4.160 | 4.280 | 2.138 | 31,299 |
| 2021-12-24 | 4.090 | 4.180 | 4.090 | 4.160 | 2.078 | 18,532 |
| 2021-12-23 | 4.000 | 4.090 | 3.950 | 4.010 | 2.003 | 36,831 |
| 2021-12-22 | 3.700 | 3.900 | 3.690 | 3.900 | 1.948 | 29,139 |
| 2021-12-21 | 3.600 | 3.650 | 3.550 | 3.650 | 1.824 | 33,648 |
| 2021-12-20 | 3.650 | 3.650 | 3.590 | 3.600 | 1.799 | 17,718 |
| 2021-12-17 | 3.690 | 3.690 | 3.600 | 3.600 | 1.799 | 8,605 |
| 2021-12-16 | 3.720 | 3.730 | 3.660 | 3.670 | 1.834 | 7,254 |
| 2021-12-15 | 3.630 | 3.730 | 3.600 | 3.730 | 1.864 | 27,218 |
| 2021-12-14 | 3.680 | 3.720 | 3.570 | 3.630 | 1.814 | 27,456 |
| 2021-12-13 | 3.700 | 3.740 | 3.600 | 3.700 | 1.849 | 33,290 |
| 2021-12-10 | 3.700 | 3.770 | 3.620 | 3.680 | 1.839 | 33,953 |
| 2021-12-09 | 3.700 | 3.700 | 3.620 | 3.700 | 1.849 | 22,833 |
| 2021-12-08 | 3.310 | 3.660 | 3.310 | 3.500 | 1.749 | 42,099 |
| 2021-12-07 | 3.480 | 3.480 | 3.200 | 3.300 | 1.649 | 146,098 |
| 2021-12-06 | 3.680 | 3.680 | 3.365 | 3.460 | 1.729 | 145,452 |
| 2021-12-03 | 3.760 | 3.830 | 3.540 | 3.790 | 1.894 | 64,736 |
| 2021-12-02 | 3.990 | 3.990 | 3.810 | 3.850 | 1.923 | 31,749 |
| 2021-12-01 | 4.080 | 4.100 | 3.880 | 3.900 | 1.948 | 34,351 |
| 2021-11-30 | 4.150 | 4.220 | 3.970 | 4.000 | 1.998 | 24,656 |
| 2021-11-29 | 3.580 | 4.040 | 3.520 | 3.890 | 1.943 | 140,083 |
| 2021-11-26 | 3.940 | 3.960 | 3.750 | 3.750 | 1.874 | 66,357 |
| 2021-11-25 | 3.920 | 4.060 | 3.920 | 3.960 | 1.978 | 41,557 |
| 2021-11-24 | 4.190 | 4.250 | 3.920 | 3.920 | 1.958 | 70,771 |
| 2021-11-23 | 4.170 | 4.270 | 4.130 | 4.130 | 2.063 | 28,331 |
| 2021-11-22 | 4.330 | 4.410 | 4.110 | 4.200 | 2.098 | 51,179 |
| 2021-11-19 | 4.360 | 4.430 | 4.260 | 4.260 | 2.128 | 25,666 |
| 2021-11-18 | 4.600 | 4.600 | 4.260 | 4.360 | 2.178 | 19,692 |
| 2021-11-17 | 4.450 | 4.700 | 4.450 | 4.470 | 2.233 | 67,763 |
| 2021-11-16 | 4.210 | 4.420 | 4.210 | 4.410 | 2.203 | 50,337 |
| 2021-11-15 | 4.450 | 4.450 | 4.200 | 4.200 | 2.098 | 45,410 |
| 2021-11-12 | 4.160 | 4.500 | 4.130 | 4.450 | 2.223 | 123,558 |
| 2021-11-11 | 4.200 | 4.200 | 4.100 | 4.110 | 2.053 | 29,007 |
| 2021-11-10 | 4.300 | 4.300 | 4.000 | 4.100 | 2.048 | 138,505 |
| 2021-11-09 | 4.200 | 4.250 | 4.170 | 4.250 | 2.123 | 24,980 |
| 2021-11-08 | 4.100 | 4.300 | 4.100 | 4.120 | 2.058 | 47,414 |
| 2021-11-05 | 4.160 | 4.220 | 4.030 | 4.100 | 2.048 | 71,072 |
| 2021-11-04 | 4.320 | 4.380 | 4.150 | 4.160 | 2.078 | 38,335 |
| 2021-11-03 | 4.480 | 4.530 | 4.170 | 4.190 | 2.093 | 138,094 |
| 2021-11-02 | 4.000 | 4.580 | 4.000 | 4.440 | 2.218 | 111,324 |
| 2021-11-01 | 4.000 | 4.050 | 3.910 | 3.990 | 1.993 | 64,498 |
| 2021-10-29 | 4.080 | 4.100 | 3.760 | 3.940 | 1.968 | 338,331 |
| 2021-10-28 | 4.490 | 4.490 | 4.050 | 4.100 | 2.048 | 182,796 |
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.