Cleo Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.465	0.530	0.465	0.510	0.510	903,294
2025-11-07	0.430	0.440	0.430	0.440	0.440	131,205
2025-11-06	0.410	0.430	0.410	0.430	0.430	354,780
2025-11-05	0.385	0.395	0.375	0.395	0.395	151,261
2025-11-04	0.400	0.400	0.380	0.380	0.380	53,158
2025-11-03	0.395	0.410	0.390	0.410	0.410	116,394
2025-10-31	0.410	0.410	0.395	0.400	0.400	111,422
2025-10-30	0.425	0.425	0.410	0.410	0.410	60,728
2025-10-29	0.425	0.430	0.405	0.425	0.425	249,423
2025-10-28	0.410	0.410	0.380	0.380	0.380	322,145
2025-10-27	0.440	0.440	0.410	0.410	0.410	159,322
2025-10-24	0.445	0.470	0.420	0.420	0.420	326,257
2025-10-23	0.395	0.465	0.385	0.450	0.450	643,436
2025-10-22	0.370	0.395	0.370	0.395	0.395	99,771
2025-10-21	0.370	0.370	0.365	0.365	0.365	29,511
2025-10-20	0.370	0.390	0.370	0.370	0.370	216,793
2025-10-17	0.360	0.375	0.360	0.375	0.375	315,397
2025-10-16	0.360	0.365	0.355	0.355	0.355	41,854
2025-10-15	0.365	0.370	0.360	0.360	0.360	103,814
2025-10-14	0.365	0.370	0.355	0.360	0.360	79,190
2025-10-13	0.360	0.360	0.355	0.355	0.355	83,716
2025-10-10	0.370	0.370	0.365	0.365	0.365	130,073
2025-10-09	0.370	0.370	0.360	0.370	0.370	8,834
2025-10-08	0.355	0.365	0.350	0.365	0.365	95,895
2025-10-07	0.360	0.380	0.360	0.360	0.360	26,659
2025-10-06	0.365	0.365	0.355	0.355	0.355	89,860
2025-10-03	0.360	0.365	0.360	0.365	0.365	21,905
2025-10-02	0.345	0.360	0.345	0.360	0.360	228,773
2025-10-01	0.365	0.365	0.350	0.350	0.350	28,409
2025-09-30	0.345	0.370	0.340	0.365	0.365	503,550
2025-09-29	0.360	0.360	0.340	0.350	0.350	300,669
2025-09-26	0.370	0.385	0.370	0.380	0.380	186,509
2025-09-25	0.390	0.390	0.370	0.370	0.370	100,375
2025-09-24	0.395	0.395	0.390	0.390	0.390	47,324
2025-09-23	0.403	0.405	0.400	0.405	0.405	7,567
2025-09-22	0.410	0.410	0.395	0.395	0.395	15,695
2025-09-19	0.415	0.415	0.395	0.400	0.400	116,001
2025-09-18	0.410	0.420	0.395	0.420	0.420	120,578
2025-09-17	0.450	0.450	0.420	0.420	0.420	478,045
2025-09-16	0.430	0.450	0.410	0.450	0.450	645,020
2025-09-15	0.430	0.430	0.395	0.405	0.405	1,232,698
2025-09-12	0.390	0.390	0.375	0.375	0.375	150,494
2025-09-11	0.380	0.390	0.380	0.390	0.390	131,210
2025-09-10	0.375	0.395	0.375	0.380	0.380	542,062
2025-09-09	0.370	0.370	0.360	0.370	0.370	207,687
2025-09-08	0.370	0.380	0.365	0.365	0.365	217,376
2025-09-05	0.353	0.365	0.340	0.360	0.360	283,224
2025-09-04	0.345	0.360	0.340	0.350	0.350	180,896
2025-09-03	0.365	0.370	0.345	0.345	0.345	105,109
2025-09-02	0.355	0.365	0.355	0.365	0.365	95,638
2025-09-01	0.370	0.370	0.355	0.355	0.355	109,547
2025-08-29	0.360	0.385	0.345	0.365	0.365	437,102
2025-08-28	0.365	0.365	0.335	0.335	0.335	45,354
2025-08-27	0.360	0.360	0.340	0.360	0.360	146,287
2025-08-26	0.370	0.380	0.360	0.360	0.360	43,183
2025-08-25	0.365	0.370	0.363	0.363	0.363	40,158
2025-08-22	0.340	0.360	0.340	0.345	0.345	52,954
2025-08-21	0.345	0.360	0.345	0.360	0.360	44,784
2025-08-20	0.360	0.360	0.345	0.345	0.345	86,911
2025-08-19	0.370	0.370	0.360	0.360	0.360	58,095

← NewerPage 5 of 14 · 804 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.