Cleo Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.360	0.375	0.360	0.375	0.375	29,285
2025-05-22	0.345	0.350	0.345	0.350	0.350	43,063
2025-05-21	0.355	0.390	0.335	0.345	0.345	162,740
2025-05-20	0.348	0.348	0.340	0.345	0.345	112,945
2025-05-19	0.355	0.360	0.315	0.340	0.340	266,586
2025-05-16	0.368	0.375	0.360	0.360	0.360	83,330
2025-05-15	0.375	0.378	0.375	0.375	0.375	32,560
2025-05-14	0.365	0.365	0.360	0.360	0.360	48,003
2025-05-13	0.375	0.380	0.365	0.370	0.370	127,209
2025-05-12	0.380	0.385	0.365	0.365	0.365	73,064
2025-05-09	0.385	0.390	0.375	0.380	0.380	9,376
2025-05-08	0.375	0.375	0.375	0.375	0.375	5,006
2025-05-07	0.385	0.385	0.375	0.378	0.378	67,106
2025-05-06	0.395	0.395	0.390	0.395	0.395	12,598
2025-05-05	0.415	0.415	0.390	0.390	0.390	40,118
2025-05-02	0.405	0.408	0.405	0.408	0.408	12,558
2025-05-01	0.410	0.420	0.410	0.410	0.410	16,656
2025-04-30	0.410	0.420	0.405	0.410	0.410	75,052
2025-04-29	0.405	0.415	0.400	0.405	0.405	74,626
2025-04-28	0.465	0.465	0.400	0.400	0.400	166,877
2025-04-24	0.450	0.460	0.440	0.440	0.440	58,052
2025-04-23	0.450	0.450	0.448	0.448	0.448	10,648
2025-04-22	0.460	0.475	0.450	0.450	0.450	35,257
2025-04-17	0.445	0.460	0.430	0.460	0.460	25,849
2025-04-16	0.460	0.500	0.460	0.475	0.475	120,418
2025-04-15	0.440	0.450	0.410	0.445	0.445	129,278
2025-04-14	0.390	0.450	0.390	0.440	0.440	324,523
2025-04-11	0.380	0.380	0.370	0.375	0.375	37,451
2025-04-10	0.385	0.385	0.380	0.380	0.380	188,390
2025-04-09	0.380	0.380	0.355	0.355	0.355	80,531
2025-04-08	0.370	0.400	0.370	0.400	0.400	37,908
2025-04-07	0.360	0.370	0.348	0.370	0.370	296,005
2025-04-04	0.355	0.380	0.350	0.380	0.380	82,354
2025-04-03	0.380	0.380	0.365	0.370	0.370	40,026
2025-04-02	0.340	0.395	0.340	0.395	0.395	241,330
2025-04-01	0.355	0.360	0.310	0.350	0.350	924,845
2025-03-31	0.370	0.370	0.350	0.350	0.350	134,183
2025-03-28	0.385	0.390	0.370	0.375	0.375	80,552
2025-03-27	0.395	0.395	0.375	0.375	0.375	166,779
2025-03-26	0.395	0.408	0.390	0.400	0.400	54,917
2025-03-25	0.440	0.440	0.395	0.408	0.408	205,169
2025-03-24	0.410	0.425	0.410	0.425	0.425	17,393
2025-03-21	0.445	0.445	0.420	0.420	0.420	113,714
2025-03-20	0.450	0.450	0.430	0.440	0.440	18,962
2025-03-19	0.460	0.460	0.440	0.450	0.450	33,830
2025-03-18	0.480	0.480	0.450	0.450	0.450	144,456
2025-03-17	0.440	0.455	0.440	0.455	0.455	27,411
2025-03-14	0.455	0.455	0.435	0.435	0.435	124,970
2025-03-13	0.445	0.450	0.445	0.450	0.450	87,218
2025-03-12	0.420	0.440	0.420	0.440	0.440	94,616
2025-03-11	0.435	0.435	0.380	0.410	0.410	366,496
2025-03-10	0.460	0.460	0.445	0.455	0.455	16,298
2025-03-07	0.480	0.480	0.450	0.455	0.455	81,127
2025-03-06	0.465	0.480	0.450	0.480	0.480	229,757
2025-03-05	0.455	0.455	0.445	0.450	0.450	94,793
2025-03-04	0.500	0.500	0.440	0.450	0.450	472,405
2025-03-03	0.525	0.525	0.500	0.500	0.500	35,944
2025-02-28	0.525	0.525	0.485	0.505	0.505	49,661
2025-02-27	0.535	0.540	0.505	0.505	0.505	22,326
2025-02-26	0.525	0.540	0.505	0.540	0.540	138,996

← NewerPage 7 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.