CAN.AX - Cann Group Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun. 01, 20201.17001.17501.14001.15501.1550323,041
May 29, 20201.17501.17501.15001.17001.1700237,390
May 28, 20201.17501.21001.13501.14501.1450625,624
May 27, 20201.23501.25501.14501.16001.16001,553,277
May 26, 20201.12001.22001.12001.22001.22002,736,615
May 25, 20201.02501.06501.02501.04001.0400528,675
May 22, 20201.02001.05001.00001.01501.0150625,897
May 21, 20201.02001.02000.98500.99000.9900228,249
May 20, 20200.97501.02500.96501.01001.0100565,752
May 19, 20201.00001.00000.96500.97500.9750247,666
May 18, 20201.00001.01500.97000.97000.9700289,216
May 15, 20201.00001.03000.96000.96500.9650404,352
May 14, 20201.00001.03500.96000.97000.9700417,572
May 13, 20200.98501.10000.95001.02001.0200554,019
May 12, 20201.07501.13000.97501.01001.01001,159,293
May 11, 20200.93001.07500.92001.06501.06501,713,390
May 08, 20200.91500.92000.90000.92000.9200285,764
May 07, 20200.89000.91500.88500.91500.9150197,607
May 06, 20200.91500.91500.89000.89000.8900303,452
May 05, 20200.91000.91000.88000.89000.8900147,052
May 04, 20200.89000.91000.87500.88000.8800357,485
May 01, 20200.91500.91500.87500.87500.8750304,240
Apr. 30, 20200.92000.92500.88500.92500.9250369,768
Apr. 29, 20200.90000.92500.90000.92000.9200155,781
Apr. 28, 20200.92500.94000.89000.89000.8900363,423
Apr. 27, 20200.88000.92000.88000.92000.9200437,010
Apr. 24, 20200.87500.88500.86000.88000.8800192,434
Apr. 23, 20200.85500.87500.85000.86000.8600121,249
Apr. 22, 20200.88000.88000.84500.85500.8550289,084
Apr. 21, 20200.90500.95000.86000.87500.8750918,321
Apr. 20, 20200.90000.91000.86500.86500.8650302,172
Apr. 17, 20200.89000.91000.87000.88000.8800322,379
Apr. 16, 20200.89500.89500.86500.88500.8850204,640
Apr. 15, 20200.87500.90000.86500.87500.8750313,405
Apr. 14, 20200.86500.89000.86000.86000.8600488,052
Apr. 09, 20200.83500.87000.83500.86500.8650410,632
Apr. 08, 20200.83000.86000.81000.81500.8150457,286
Apr. 07, 20200.90500.92000.80000.83000.8300716,330
Apr. 06, 20200.80000.88000.80000.87000.8700721,187
Apr. 03, 20200.91000.98000.80500.80500.80501,423,785
Apr. 02, 20200.72000.87000.71500.87000.87001,554,719
Apr. 01, 20200.71000.73000.68000.71000.7100311,540
Mar. 31, 20200.67500.73000.67000.69000.69001,282,235
Mar. 30, 20200.65000.65500.62000.64000.6400722,350
Mar. 27, 20200.69000.70000.64000.64500.6450709,022
Mar. 26, 20200.64000.68000.63000.66000.6600401,018
Mar. 25, 20200.64500.67000.62000.62000.6200508,508
Mar. 24, 20200.61000.63000.60500.60500.6050512,936
Mar. 23, 20200.67000.67000.61000.62000.6200478,105
Mar. 20, 20200.64500.68000.63500.67500.6750515,776
Mar. 19, 20200.65000.73000.63000.63000.6300493,201
Mar. 18, 20200.71000.74500.65000.65000.6500544,248
Mar. 17, 20200.61500.68000.61000.68000.6800467,747
Mar. 16, 20200.70000.72000.62000.62500.6250741,117
Mar. 13, 20200.67000.69000.58500.66500.66501,379,115
Mar. 12, 20200.79000.79500.70000.72000.7200688,732
Mar. 11, 20200.88000.92000.78500.81000.8100559,955
Mar. 10, 20200.75000.86000.70500.81500.81501,153,322
Mar. 09, 20200.90000.90000.75500.78000.78001,175,130
Mar. 06, 20200.92500.92500.88500.90500.9050445,962
Mar. 05, 20200.94000.97000.90500.92500.9250466,576
Mar. 04, 20200.93500.94500.87000.87000.8700688,646
Mar. 03, 20200.94001.01000.90000.92500.92501,539,474
Mar. 02, 20200.82000.86500.72500.85000.85001,067,442
Feb. 28, 20200.88000.89500.83000.85000.85001,329,410
Feb. 27, 20200.87500.98000.87500.93000.9300869,075
Feb. 26, 20200.95000.95000.86000.87500.87501,276,246
Feb. 25, 20200.97000.98000.89500.97000.97001,049,978
Feb. 24, 20201.05001.07001.00501.00501.0050479,080
Feb. 21, 20201.08001.08001.04501.04501.0450369,937
Feb. 20, 20201.13001.15001.06001.08001.0800504,438
Feb. 19, 20201.10001.11501.07001.11001.1100497,231
Feb. 18, 20201.15001.17001.03001.11001.11001,101,534
Feb. 17, 20200.96501.14000.96501.12501.12501,718,333
Feb. 14, 20201.04001.04000.93000.94500.94501,589,330
Feb. 13, 20201.15001.15001.00001.05501.05501,512,834
Feb. 12, 20201.20001.21001.14001.15001.1500593,296
Feb. 11, 20201.21001.23001.20001.20001.2000295,362
Feb. 10, 20201.21501.26001.20001.20501.2050484,393
Feb. 07, 20201.32001.37001.18501.21001.21001,519,188
Feb. 06, 20201.28501.35001.28001.31001.3100475,478
Feb. 05, 20201.23001.27001.20001.26001.2600730,431
Feb. 04, 20201.25001.30001.17001.18001.1800941,194
Feb. 03, 20201.25001.25001.01001.20001.20002,551,840
Jan. 31, 20201.36001.43001.28001.29001.29001,311,288
Jan. 30, 20201.44001.44001.35501.36001.36001,191,130
Jan. 29, 20201.50001.54501.40001.46001.46001,638,057
Jan. 28, 20201.43001.48001.33001.40001.40001,460,482
Jan. 24, 20201.60001.64501.50001.51501.51502,058,460
Jan. 23, 20201.34501.54001.30001.51501.51502,992,577
Jan. 22, 20201.52001.52001.30001.35001.35003,281,024
Jan. 21, 20201.75001.83001.51001.54001.54004,605,606
Jan. 20, 20201.42001.83501.37501.68501.68505,853,399
Jan. 17, 20201.26501.39501.25501.37501.37503,379,633
Jan. 16, 20201.11501.25001.11001.25001.25002,282,480
Jan. 15, 20201.11501.11501.05001.10501.10501,173,960
Jan. 14, 20201.12001.12501.05501.11501.11501,726,976
Jan. 13, 20200.96001.07500.96001.07001.07002,618,686
Jan. 10, 20200.87500.95500.87500.94500.94501,534,993
Jan. 09, 20200.86000.87500.81000.85000.85001,504,134
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...