Aucyber Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	0.224	0.233	0.224	0.233	2.332	1,321
2022-04-29	0.224	0.239	0.218	0.224	2.239	68,487
2022-04-28	0.212	0.230	0.212	0.230	2.301	50,404
2022-04-27	0.236	0.246	0.221	0.221	2.208	6,878
2022-04-26	0.261	0.261	0.239	0.239	2.394	13,726
2022-04-22	0.261	0.274	0.261	0.261	2.612	9,611
2022-04-21	0.280	0.280	0.261	0.261	2.612	25,765
2022-04-20	0.286	0.286	0.277	0.280	2.799	15,527
2022-04-19	0.289	0.289	0.280	0.286	2.861	10,547
2022-04-14	0.286	0.295	0.286	0.295	2.954	9,103
2022-04-13	0.280	0.289	0.280	0.289	2.892	11,220
2022-04-12	0.299	0.302	0.271	0.272	2.721	29,484
2022-04-11	0.305	0.305	0.295	0.295	2.954	3,495
2022-04-08	0.299	0.323	0.299	0.302	3.016	14,314
2022-04-07	0.317	0.317	0.283	0.292	2.923	22,765
2022-04-06	0.323	0.323	0.317	0.323	3.234	6,802
2022-04-05	0.320	0.323	0.320	0.323	3.234	3,945
2022-04-04	0.327	0.327	0.317	0.317	3.172	5,268
2022-04-01	0.336	0.336	0.327	0.327	3.265	1,637
2022-03-31	0.330	0.336	0.327	0.327	3.265	6,794
2022-03-30	0.311	0.330	0.311	0.327	3.265	8,608
2022-03-29	0.311	0.311	0.299	0.308	3.079	4,323
2022-03-28	0.320	0.330	0.317	0.317	3.172	6,446
2022-03-25	0.320	0.320	0.311	0.311	3.110	2,485
2022-03-24	0.327	0.330	0.311	0.311	3.110	7,696
2022-03-23	0.330	0.330	0.317	0.317	3.172	6,856
2022-03-22	0.327	0.327	0.327	0.327	3.265	1,447
2022-03-21	0.323	0.323	0.323	0.323	3.234	2,083
2022-03-18	0.299	0.311	0.299	0.311	3.110	31,585
2022-03-17	0.308	0.323	0.308	0.317	3.172	21,872
2022-03-16	0.311	0.317	0.311	0.311	3.110	5,594
2022-03-15	0.305	0.314	0.305	0.305	3.048	3,005
2022-03-14	0.302	0.305	0.299	0.299	2.985	1,944
2022-03-11	0.311	0.311	0.295	0.295	2.954	9,940
2022-03-10	0.314	0.314	0.314	0.314	3.141	5,277
2022-03-09	0.295	0.305	0.295	0.302	3.016	3,298
2022-03-08	0.283	0.295	0.283	0.295	2.954	7,445
2022-03-07	0.299	0.299	0.261	0.299	2.985	9,447
2022-03-04	0.299	0.305	0.289	0.305	3.048	5,028
2022-03-03	0.314	0.314	0.299	0.314	3.141	13,301
2022-03-02	0.317	0.317	0.311	0.311	3.110	5,849
2022-03-01	0.333	0.342	0.317	0.317	3.172	7,364
2022-02-28	0.323	0.323	0.323	0.323	3.234	1,384
2022-02-25	0.320	0.323	0.317	0.323	3.234	16,006
2022-02-24	0.330	0.336	0.317	0.323	3.234	32,750
2022-02-23	0.333	0.342	0.333	0.342	3.421	9,091
2022-02-22	0.355	0.355	0.330	0.330	3.296	32,188
2022-02-21	0.351	0.351	0.351	0.351	3.514	1,018
2022-02-17	0.370	0.370	0.370	0.370	3.701	322
2022-02-16	0.358	0.367	0.355	0.367	3.669	10,594
2022-02-15	0.351	0.367	0.348	0.367	3.669	24,754
2022-02-14	0.348	0.361	0.345	0.361	3.607	15,041
2022-02-11	0.367	0.367	0.351	0.358	3.576	7,817
2022-02-10	0.367	0.373	0.361	0.361	3.607	32,995
2022-02-09	0.355	0.367	0.351	0.367	3.669	7,549
2022-02-08	0.373	0.373	0.373	0.373	3.732	26
2022-02-07	0.373	0.373	0.367	0.370	3.701	2,980
2022-02-04	0.386	0.386	0.373	0.373	3.732	9,325
2022-02-03	0.386	0.386	0.386	0.386	3.856	4,823
2022-02-02	0.386	0.389	0.386	0.386	3.856	5,869

← NewerPage 18 of 20 · 1,152 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.