Camplify Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 0.860 | 0.860 | 0.800 | 0.820 | 0.410 | 93,013 |
| 2024-11-25 | 0.890 | 0.890 | 0.820 | 0.860 | 0.430 | 122,036 |
| 2024-11-22 | 0.895 | 0.905 | 0.875 | 0.875 | 0.437 | 96,377 |
| 2024-11-21 | 0.885 | 0.940 | 0.885 | 0.895 | 0.447 | 30,736 |
| 2024-11-20 | 0.925 | 0.925 | 0.875 | 0.875 | 0.437 | 72,595 |
| 2024-11-19 | 0.940 | 0.950 | 0.925 | 0.930 | 0.465 | 38,202 |
| 2024-11-18 | 0.965 | 0.965 | 0.940 | 0.940 | 0.470 | 142,684 |
| 2024-11-15 | 0.990 | 0.990 | 0.965 | 0.965 | 0.482 | 47,113 |
| 2024-11-14 | 0.990 | 0.990 | 0.965 | 0.990 | 0.495 | 841,291 |
| 2024-11-13 | 0.960 | 1.010 | 0.960 | 0.990 | 0.495 | 38,995 |
| 2024-11-12 | 1.045 | 1.045 | 0.960 | 0.975 | 0.487 | 69,601 |
| 2024-11-11 | 0.975 | 0.980 | 0.960 | 0.980 | 0.490 | 17,170 |
| 2024-11-08 | 1.060 | 1.060 | 0.955 | 0.975 | 0.487 | 167,171 |
| 2024-11-07 | 0.930 | 1.055 | 0.930 | 1.030 | 0.515 | 119,919 |
| 2024-11-06 | 0.955 | 0.955 | 0.925 | 0.925 | 0.462 | 40,200 |
| 2024-11-05 | 0.955 | 0.955 | 0.950 | 0.950 | 0.475 | 6,512 |
| 2024-11-04 | 0.920 | 0.945 | 0.910 | 0.945 | 0.472 | 169,872 |
| 2024-11-01 | 0.935 | 0.935 | 0.920 | 0.920 | 0.460 | 11,921 |
| 2024-10-31 | 0.935 | 0.950 | 0.905 | 0.945 | 0.472 | 53,231 |
| 2024-10-30 | 0.950 | 0.950 | 0.930 | 0.935 | 0.467 | 733,993 |
| 2024-10-29 | 0.990 | 0.990 | 0.950 | 0.950 | 0.475 | 135,729 |
| 2024-10-28 | 1.050 | 1.050 | 0.980 | 0.990 | 0.495 | 124,333 |
| 2024-10-25 | 1.025 | 1.050 | 1.015 | 1.050 | 0.525 | 17,875 |
| 2024-10-24 | 1.015 | 1.035 | 1.015 | 1.020 | 0.510 | 20,967 |
| 2024-10-23 | 0.980 | 1.015 | 0.980 | 1.000 | 0.500 | 36,217 |
| 2024-10-22 | 1.030 | 1.030 | 0.985 | 0.985 | 0.492 | 56,323 |
| 2024-10-21 | 1.070 | 1.070 | 1.030 | 1.030 | 0.515 | 645,477 |
| 2024-10-18 | 1.060 | 1.075 | 1.060 | 1.060 | 0.530 | 9,714 |
| 2024-10-17 | 1.100 | 1.100 | 1.080 | 1.080 | 0.540 | 21,106 |
| 2024-10-16 | 1.085 | 1.100 | 1.075 | 1.080 | 0.540 | 103,789 |
| 2024-10-15 | 1.130 | 1.130 | 1.078 | 1.080 | 0.540 | 248,609 |
| 2024-10-14 | 1.175 | 1.180 | 1.130 | 1.140 | 0.570 | 120,044 |
| 2024-10-11 | 1.185 | 1.220 | 1.180 | 1.180 | 0.590 | 72,046 |
| 2024-10-10 | 1.200 | 1.223 | 1.180 | 1.200 | 0.600 | 39,792 |
| 2024-10-09 | 1.200 | 1.245 | 1.180 | 1.240 | 0.620 | 32,171 |
| 2024-10-08 | 1.175 | 1.185 | 1.175 | 1.180 | 0.590 | 12,841 |
| 2024-10-07 | 1.185 | 1.190 | 1.175 | 1.185 | 0.592 | 2,667 |
| 2024-10-04 | 1.225 | 1.225 | 1.180 | 1.200 | 0.600 | 6,903 |
| 2024-10-03 | 1.185 | 1.200 | 1.180 | 1.200 | 0.600 | 29,062 |
| 2024-10-02 | 1.230 | 1.230 | 1.195 | 1.200 | 0.600 | 15,866 |
| 2024-10-01 | 1.255 | 1.255 | 1.185 | 1.185 | 0.592 | 16,806 |
| 2024-09-30 | 1.300 | 1.300 | 1.205 | 1.260 | 0.630 | 6,331,715 |
| 2024-09-27 | 1.190 | 1.295 | 1.180 | 1.295 | 0.647 | 91,585 |
| 2024-09-26 | 1.210 | 1.210 | 1.180 | 1.185 | 0.592 | 51,283 |
| 2024-09-25 | 1.180 | 1.230 | 1.180 | 1.205 | 0.602 | 24,528 |
| 2024-09-24 | 1.230 | 1.245 | 1.200 | 1.205 | 0.602 | 8,698 |
| 2024-09-23 | 1.300 | 1.300 | 1.215 | 1.215 | 0.607 | 26,756 |
| 2024-09-20 | 1.315 | 1.320 | 1.270 | 1.300 | 0.650 | 41,414 |
| 2024-09-19 | 1.325 | 1.330 | 1.315 | 1.320 | 0.660 | 379,430 |
| 2024-09-18 | 1.360 | 1.360 | 1.310 | 1.330 | 0.665 | 138,496 |
| 2024-09-17 | 1.390 | 1.390 | 1.350 | 1.365 | 0.682 | 82,103 |
| 2024-09-16 | 1.330 | 1.385 | 1.310 | 1.385 | 0.692 | 27,661 |
| 2024-09-13 | 1.255 | 1.330 | 1.250 | 1.330 | 0.665 | 53,272 |
| 2024-09-12 | 1.170 | 1.250 | 1.170 | 1.250 | 0.625 | 16,637 |
| 2024-09-11 | 1.170 | 1.180 | 1.170 | 1.180 | 0.590 | 21,074 |
| 2024-09-10 | 1.180 | 1.190 | 1.150 | 1.150 | 0.575 | 24,543 |
| 2024-09-09 | 1.235 | 1.250 | 1.175 | 1.180 | 0.590 | 81,557 |
| 2024-09-06 | 1.225 | 1.235 | 1.225 | 1.235 | 0.617 | 8,127 |
| 2024-09-05 | 1.285 | 1.290 | 1.220 | 1.220 | 0.610 | 110,169 |
| 2024-09-04 | 1.230 | 1.265 | 1.225 | 1.265 | 0.632 | 9,865 |
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.