CYCLIQ Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 0.005 | 0.006 | 0.005 | 0.006 | 0.006 | 982,479 |
| 2025-08-15 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2025-08-14 | 0.006 | 0.006 | 0.005 | 0.005 | 0.005 | 1,206,816 |
| 2025-08-13 | 0.006 | 0.009 | 0.006 | 0.007 | 0.007 | 4,050,928 |
| 2025-08-12 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 0 |
| 2025-08-11 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 11,600 |
| 2025-08-08 | 0.005 | 0.005 | 0.005 | 0.005 | 0.005 | 330,000 |
| 2025-08-07 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 225,000 |
| 2025-08-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 346,675 |
| 2025-08-05 | 0.005 | 0.006 | 0.004 | 0.004 | 0.004 | 1,362,117 |
| 2025-08-04 | 0.004 | 0.005 | 0.004 | 0.005 | 0.005 | 2,160,120 |
| 2025-08-01 | 0.003 | 0.006 | 0.003 | 0.004 | 0.004 | 16,315,854 |
| 2025-07-31 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 274,297 |
| 2025-07-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 536,589 |
| 2025-07-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 325,000 |
| 2025-07-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 244,345 |
| 2025-07-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 182,861 |
| 2025-07-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 333,333 |
| 2025-07-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 180,000 |
| 2025-07-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,702 |
| 2025-07-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 72,598 |
| 2025-07-08 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-07 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 260,794 |
| 2025-07-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-07-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 175,810 |
| 2025-07-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 127,067 |
| 2025-07-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,810,692 |
| 2025-06-26 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 37,886 |
| 2025-06-25 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 1,922,500 |
| 2025-06-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 233,333 |
| 2025-06-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 428 |
| 2025-06-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-06-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1 |
| 2025-06-17 | 0.003 | 0.003 | 0.002 | 0.003 | 0.003 | 591,160 |
| 2025-06-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 709,158 |
| 2025-06-13 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-12 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 174 |
| 2025-06-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2025-06-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 336,928 |
| 2025-06-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2025-05-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
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.