Aucyber Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	0.386	0.389	0.386	0.386	3.856	5,869
2022-02-01	0.379	0.389	0.373	0.389	3.887	13,431
2022-01-31	0.371	0.371	0.345	0.361	3.607	16,582
2022-01-28	0.361	0.361	0.342	0.361	3.607	17,067
2022-01-27	0.348	0.364	0.342	0.348	3.483	8,407
2022-01-25	0.373	0.373	0.327	0.327	3.265	40,588
2022-01-24	0.404	0.409	0.379	0.386	3.856	14,302
2022-01-21	0.423	0.423	0.404	0.407	4.074	27,685
2022-01-20	0.420	0.429	0.417	0.423	4.229	6,757
2022-01-19	0.420	0.420	0.411	0.411	4.105	4,209
2022-01-18	0.417	0.432	0.414	0.417	4.167	6,815
2022-01-17	0.423	0.423	0.417	0.417	4.167	5,762
2022-01-14	0.423	0.435	0.417	0.417	4.167	1,922
2022-01-13	0.432	0.432	0.411	0.411	4.105	11,635
2022-01-12	0.423	0.429	0.423	0.429	4.291	15,995
2022-01-11	0.442	0.442	0.423	0.423	4.229	6,850
2022-01-10	0.445	0.445	0.432	0.432	4.322	8,165
2022-01-07	0.435	0.448	0.435	0.445	4.447	2,005
2022-01-06	0.454	0.454	0.426	0.426	4.260	9,551
2022-01-05	0.448	0.451	0.448	0.451	4.509	644
2022-01-04	0.442	0.448	0.429	0.448	4.478	8,137
2021-12-31	0.435	0.451	0.432	0.445	4.447	16,764
2021-12-30	0.457	0.457	0.432	0.442	4.416	8,195
2021-12-29	0.460	0.467	0.448	0.460	4.602	1,620
2021-12-24	0.463	0.467	0.454	0.460	4.602	8,299
2021-12-23	0.445	0.467	0.417	0.454	4.540	22,248
2021-12-22	0.470	0.476	0.435	0.476	4.758	34,682
2021-12-21	0.467	0.498	0.467	0.467	4.665	55,038
2021-12-20	0.507	0.507	0.498	0.501	5.007	7,594
2021-12-17	0.508	0.516	0.507	0.516	5.162	6,945
2021-12-16	0.494	0.516	0.494	0.510	5.100	9,121
2021-12-15	0.491	0.501	0.473	0.488	4.882	17,678
2021-12-14	0.460	0.491	0.454	0.491	4.913	21,800
2021-12-13	0.448	0.460	0.423	0.460	4.602	26,401
2021-12-10	0.451	0.454	0.448	0.448	4.478	13,490
2021-12-09	0.451	0.460	0.451	0.457	4.571	8,098
2021-12-08	0.467	0.470	0.460	0.460	4.602	15,312
2021-12-07	0.467	0.467	0.448	0.467	4.665	16,556
2021-12-06	0.467	0.473	0.460	0.473	4.727	35,290
2021-12-03	0.467	0.479	0.467	0.467	4.665	6,657
2021-12-02	0.482	0.482	0.467	0.473	4.727	22,717
2021-12-01	0.498	0.516	0.498	0.498	4.976	13,462
2021-11-30	0.516	0.516	0.498	0.498	4.976	17,233
2021-11-29	0.485	0.516	0.482	0.510	5.100	40,173
2021-11-26	0.513	0.526	0.498	0.507	5.069	16,774
2021-11-25	0.519	0.547	0.488	0.522	5.224	68,108
2021-11-24	0.488	0.529	0.448	0.529	5.286	217,073
2021-11-19	0.370	0.385	0.361	0.361	3.611	13,756
2021-11-18	0.361	0.361	0.355	0.355	3.552	8,476
2021-11-17	0.367	0.367	0.361	0.361	3.611	9,473
2021-11-16	0.364	0.364	0.364	0.364	3.641	2,332
2021-11-15	0.367	0.376	0.364	0.376	3.759	2,568
2021-11-12	0.367	0.367	0.367	0.367	3.671	703
2021-11-11	0.358	0.367	0.358	0.367	3.671	7,197
2021-11-10	0.361	0.361	0.355	0.361	3.611	12,774
2021-11-09	0.361	0.361	0.361	0.361	3.611	10,552
2021-11-08	0.361	0.364	0.361	0.361	3.611	48,820
2021-11-05	0.367	0.370	0.361	0.361	3.611	1,358
2021-11-04	0.361	0.367	0.361	0.367	3.671	2,749
2021-11-03	0.361	0.370	0.358	0.358	3.582	13,620

← NewerPage 19 of 20 · 1,153 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.