Cleo Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.360	0.360	0.360	0.360	0.360	56,274
2024-09-04	0.350	0.350	0.345	0.350	0.350	66,940
2024-09-03	0.380	0.380	0.360	0.360	0.360	23,802
2024-09-02	0.370	0.380	0.350	0.380	0.380	288,318
2024-08-30	0.370	0.375	0.370	0.370	0.370	28,425
2024-08-29	0.390	0.390	0.370	0.370	0.370	41,871
2024-08-28	0.385	0.390	0.380	0.380	0.380	51,083
2024-08-27	0.385	0.385	0.375	0.385	0.385	118,152
2024-08-26	0.360	0.400	0.360	0.380	0.380	278,282
2024-08-23	0.400	0.400	0.345	0.350	0.350	701,324
2024-08-22	0.430	0.430	0.405	0.405	0.405	95,134
2024-08-21	0.435	0.445	0.430	0.430	0.430	134,301
2024-08-20	0.430	0.430	0.410	0.430	0.430	94,733
2024-08-19	0.435	0.435	0.410	0.425	0.425	111,640
2024-08-16	0.450	0.450	0.425	0.435	0.435	139,405
2024-08-15	0.475	0.475	0.410	0.440	0.440	416,784
2024-08-14	0.445	0.480	0.440	0.465	0.465	906,745
2024-08-13	0.430	0.465	0.395	0.440	0.440	1,541,613
2024-08-12	0.365	0.425	0.365	0.415	0.415	785,901
2024-08-09	0.350	0.360	0.340	0.360	0.360	99,873
2024-08-08	0.345	0.345	0.330	0.345	0.345	34,214
2024-08-07	0.340	0.350	0.330	0.350	0.350	61,549
2024-08-06	0.320	0.345	0.320	0.335	0.335	72,274
2024-08-05	0.345	0.350	0.300	0.330	0.330	280,589
2024-08-02	0.365	0.365	0.345	0.350	0.350	150,470
2024-08-01	0.375	0.375	0.355	0.370	0.370	210,354
2024-07-31	0.330	0.385	0.330	0.375	0.375	390,575
2024-07-30	0.330	0.330	0.315	0.320	0.320	113,214
2024-07-29	0.320	0.320	0.310	0.320	0.320	204,289
2024-07-26	0.325	0.325	0.300	0.305	0.305	187,118
2024-07-25	0.345	0.350	0.320	0.320	0.320	136,412
2024-07-24	0.340	0.350	0.340	0.345	0.345	124,752
2024-07-23	0.320	0.335	0.315	0.330	0.330	151,504
2024-07-22	0.325	0.325	0.310	0.320	0.320	222,882
2024-07-19	0.345	0.365	0.335	0.335	0.335	147,862
2024-07-18	0.350	0.355	0.320	0.345	0.345	168,774
2024-07-17	0.370	0.370	0.370	0.370	0.370	43,866
2024-07-16	0.375	0.375	0.370	0.370	0.370	127,888
2024-07-15	0.365	0.375	0.345	0.375	0.375	135,573
2024-07-12	0.400	0.400	0.355	0.360	0.360	331,818
2024-07-11	0.390	0.390	0.370	0.390	0.390	62,350
2024-07-10	0.395	0.395	0.380	0.380	0.380	102,416
2024-07-09	0.385	0.410	0.370	0.400	0.400	380,145
2024-07-08	0.440	0.440	0.385	0.385	0.385	297,095
2024-07-05	0.400	0.460	0.400	0.440	0.440	368,482
2024-07-04	0.375	0.390	0.365	0.390	0.390	224,376
2024-07-03	0.385	0.390	0.355	0.360	0.360	304,930
2024-07-02	0.380	0.410	0.380	0.390	0.390	468,624
2024-07-01	0.345	0.370	0.340	0.370	0.370	64,357
2024-06-28	0.340	0.345	0.325	0.340	0.340	105,014
2024-06-27	0.305	0.345	0.305	0.345	0.345	383,595
2024-06-26	0.315	0.315	0.295	0.300	0.300	262,058
2024-06-25	0.320	0.340	0.305	0.305	0.305	266,767
2024-06-24	0.325	0.335	0.310	0.320	0.320	206,173
2024-06-21	0.340	0.355	0.325	0.325	0.325	142,582
2024-06-20	0.340	0.340	0.325	0.325	0.325	118,061
2024-06-19	0.365	0.370	0.325	0.340	0.340	537,270
2024-06-18	0.370	0.385	0.360	0.365	0.365	174,603
2024-06-17	0.370	0.430	0.370	0.380	0.380	529,315
2024-06-14	0.340	0.395	0.330	0.390	0.390	490,099

← NewerPage 10 of 14 · 805 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.