Cleo Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.525	0.540	0.505	0.540	0.540	138,996
2025-02-25	0.555	0.555	0.500	0.530	0.530	534,932
2025-02-24	0.550	0.620	0.545	0.550	0.550	957,163
2025-02-21	0.510	0.530	0.500	0.525	0.525	199,036
2025-02-20	0.500	0.505	0.480	0.480	0.480	432,302
2025-02-19	0.520	0.520	0.485	0.498	0.498	439,842
2025-02-18	0.500	0.530	0.500	0.515	0.515	534,929
2025-02-17	0.450	0.500	0.445	0.475	0.475	595,650
2025-02-14	0.430	0.440	0.405	0.440	0.440	205,981
2025-02-13	0.430	0.430	0.410	0.418	0.418	103,361
2025-02-12	0.440	0.440	0.375	0.420	0.420	114,265
2025-02-11	0.410	0.430	0.400	0.400	0.400	201,362
2025-02-10	0.450	0.450	0.400	0.405	0.405	333,853
2025-02-07	0.360	0.450	0.350	0.435	0.435	537,819
2025-02-06	0.360	0.360	0.360	0.360	0.360	2,240
2025-02-05	0.355	0.365	0.355	0.365	0.365	56,348
2025-02-04	0.355	0.355	0.345	0.355	0.355	13,452
2025-02-03	0.355	0.355	0.350	0.355	0.355	3,991
2025-01-31	0.355	0.355	0.355	0.355	0.355	3,310
2025-01-30	0.355	0.355	0.355	0.355	0.355	1,847
2025-01-29	0.360	0.360	0.345	0.345	0.345	36,325
2025-01-28	0.360	0.360	0.345	0.360	0.360	64,185
2025-01-24	0.350	0.360	0.345	0.355	0.355	49,324
2025-01-23	0.355	0.365	0.355	0.355	0.355	50,502
2025-01-22	0.360	0.360	0.350	0.355	0.355	5,322
2025-01-21	0.360	0.360	0.360	0.360	0.360	6,591
2025-01-20	0.360	0.360	0.360	0.360	0.360	12,567
2025-01-17	0.350	0.360	0.345	0.345	0.345	33,006
2025-01-16	0.350	0.350	0.340	0.350	0.350	27,885
2025-01-15	0.360	0.360	0.348	0.348	0.348	225,074
2025-01-14	0.350	0.355	0.335	0.345	0.345	55,100
2025-01-13	0.350	0.350	0.340	0.340	0.340	7,409
2025-01-10	0.350	0.353	0.340	0.350	0.350	67,864
2025-01-09	0.360	0.365	0.360	0.365	0.365	24,072
2025-01-08	0.365	0.365	0.365	0.365	0.365	276
2025-01-07	0.345	0.345	0.345	0.345	0.345	3,750
2025-01-06	0.350	0.355	0.350	0.350	0.350	20,869
2025-01-03	0.360	0.360	0.350	0.360	0.360	35,485
2025-01-02	0.365	0.365	0.350	0.360	0.360	153,153
2024-12-31	0.365	0.365	0.355	0.355	0.355	10,093
2024-12-30	0.365	0.365	0.360	0.365	0.365	18,108
2024-12-27	0.355	0.355	0.355	0.355	0.355	4,777
2024-12-24	0.360	0.360	0.355	0.355	0.355	72,867
2024-12-23	0.365	0.365	0.365	0.365	0.365	1,917
2024-12-20	0.360	0.365	0.355	0.365	0.365	16,473
2024-12-19	0.365	0.365	0.350	0.360	0.360	310,775
2024-12-18	0.360	0.365	0.355	0.365	0.365	25,598
2024-12-17	0.365	0.365	0.360	0.360	0.360	384,235
2024-12-16	0.360	0.365	0.350	0.360	0.360	59,878
2024-12-13	0.355	0.365	0.355	0.365	0.365	12,601
2024-12-12	0.355	0.365	0.355	0.365	0.365	35,424
2024-12-11	0.355	0.365	0.355	0.365	0.365	31,805
2024-12-10	0.355	0.365	0.355	0.365	0.365	106,125
2024-12-09	0.340	0.350	0.340	0.345	0.345	58,549
2024-12-06	0.350	0.350	0.340	0.350	0.350	49,713
2024-12-05	0.350	0.350	0.350	0.350	0.350	60,000
2024-12-04	0.350	0.360	0.350	0.360	0.360	20,868
2024-12-03	0.350	0.365	0.350	0.360	0.360	240,383
2024-12-02	0.350	0.350	0.340	0.340	0.340	20,693
2024-11-29	0.340	0.340	0.340	0.340	0.340	20,000

← NewerPage 8 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.