Canada markets close in 1 hour 49 minutes

Cann Group Limited (CAN.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.3850+0.0050 (+1.32%)
At close: 3:45PM AEDT
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20200.38500.38500.38000.38500.3850147,775
Oct. 21, 20200.38500.39000.38000.38000.3800398,502
Oct. 20, 20200.38500.39000.38000.38000.3800735,979
Oct. 19, 20200.38500.39000.38000.38000.3800668,567
Oct. 16, 20200.39000.39000.38000.38000.3800581,316
Oct. 15, 20200.38500.39000.38000.39000.3900896,763
Oct. 14, 20200.38500.39000.38000.38000.3800627,910
Oct. 13, 20200.38000.39000.38000.38000.38001,424,678
Oct. 12, 20200.40000.41000.37500.38000.38005,655,098
Oct. 09, 20200.42000.42500.41000.42000.4200768,703
Oct. 08, 20200.41500.42000.41000.41500.4150189,719
Oct. 07, 20200.41500.42000.41000.41500.4150439,524
Oct. 06, 20200.41000.41500.40500.41000.4100300,687
Oct. 05, 20200.41000.41500.40500.40500.4050224,836
Oct. 02, 20200.41500.42000.40500.41000.4100828,108
Oct. 01, 20200.42000.42000.41500.41500.4150157,899
Sep. 30, 20200.42000.42500.41000.42000.4200458,402
Sep. 29, 20200.42500.43000.41500.42000.4200210,120
Sep. 28, 20200.41000.43000.40500.42500.42501,218,986
Sep. 25, 20200.41000.41500.40500.41000.4100275,889
Sep. 24, 20200.42000.42000.40500.40500.4050925,287
Sep. 23, 20200.41500.42500.41000.41500.4150443,169
Sep. 22, 20200.43000.43000.41000.41000.4100897,718
Sep. 21, 20200.43500.43500.42500.43000.4300352,985
Sep. 18, 20200.43000.44000.42500.42500.4250847,539
Sep. 17, 20200.43500.43500.42500.43000.4300427,772
Sep. 16, 20200.43500.44000.42500.43000.4300527,650
Sep. 15, 20200.42500.44000.42500.43500.4350773,836
Sep. 14, 20200.43000.43500.41500.42000.4200942,888
Sep. 11, 20200.43500.43500.41000.42500.42501,148,443
Sep. 10, 20200.46500.47000.43000.43500.43503,263,463
Sep. 09, 20200.40500.45000.40000.44500.44502,721,756
Sep. 08, 20200.40000.41000.39500.41000.4100594,182
Sep. 07, 20200.39500.40000.39500.39500.3950458,822
Sep. 04, 20200.40000.40500.39500.39500.39501,053,173
Sep. 03, 20200.39500.40500.39000.40500.4050782,931
Sep. 02, 20200.39500.40000.39000.39500.3950749,507
Sep. 01, 20200.40000.40500.39000.39500.3950835,317
Aug. 31, 20200.40500.41500.39500.40000.40001,458,364
Aug. 28, 20200.40000.40500.38500.40000.40002,763,787
Aug. 27, 20200.41500.42000.40000.40000.40002,658,949
Aug. 26, 20200.41500.42000.40500.41500.41501,622,328
Aug. 25, 20200.42500.42500.41000.42000.42002,577,379
Aug. 24, 20200.45000.45000.41500.42500.42504,009,022
Aug. 21, 20200.44500.45000.44000.44500.44502,672,727
Aug. 20, 20200.44500.46000.44000.45500.45505,221,671
Aug. 19, 20200.49000.49000.47500.47500.47501,264,805
Aug. 18, 20200.48500.49000.48500.49000.4900916,334
Aug. 17, 20200.49000.49000.48000.48500.4850642,696
Aug. 14, 20200.48500.49000.47500.49000.4900811,563
Aug. 13, 20200.47000.48500.47000.48000.4800770,962
Aug. 12, 20200.46500.47000.46000.46500.4650804,044
Aug. 11, 20200.49000.49000.47000.47000.47001,673,307
Aug. 10, 20200.46500.49000.46500.48500.48501,456,689
Aug. 07, 20200.46000.46500.45500.46500.4650606,477
Aug. 06, 20200.46000.46500.45500.46000.4600409,319
Aug. 05, 20200.46000.47000.45500.46000.4600667,949
Aug. 04, 20200.45500.47000.45500.45500.4550623,967
Aug. 03, 20200.47500.47500.45000.45500.45501,135,645
Jul. 31, 20200.48000.48000.46500.47000.4700479,325
Jul. 30, 20200.50000.50000.47500.47500.47501,566,725
Jul. 29, 20200.47000.50500.46000.49500.49502,204,858
Jul. 28, 20200.46000.47000.45500.46500.46501,453,192
Jul. 27, 20200.47000.47000.45000.46000.46003,739,646
Jul. 24, 20200.49000.49700.46000.47000.47006,244,284
Jul. 23, 20200.55000.57500.47500.51000.51009,098,176
Jul. 22, 20200.66000.66000.61500.62500.62502,139,932
Jul. 21, 20200.69000.69500.66000.66000.66001,068,300
Jul. 20, 20200.68000.71000.66000.69000.69001,310,104
Jul. 17, 20200.69000.75000.59500.72000.72004,006,815
Jul. 16, 20200.82000.82000.82000.82000.8200-
Jul. 15, 20200.82000.82000.82000.82000.8200-
Jul. 14, 20200.88000.88500.82000.82000.8200453,475
Jul. 13, 20200.90500.92000.88000.88000.8800153,547
Jul. 10, 20200.89500.90000.88000.89500.8950236,405
Jul. 09, 20200.91000.91500.88500.88500.8850165,702
Jul. 08, 20200.90000.90000.87000.90000.9000264,999
Jul. 07, 20200.93500.96500.90000.90000.9000378,853
Jul. 06, 20200.99500.99500.92000.93500.9350527,853
Jul. 03, 20200.91000.99000.91000.98000.9800938,936
Jul. 02, 20200.87000.92000.86000.90500.9050404,708
Jul. 01, 20200.80500.87000.80500.85500.8550366,002
Jun. 30, 20200.80000.83000.78000.79000.7900460,801
Jun. 29, 20200.83000.83000.78000.79000.7900757,952
Jun. 26, 20200.87500.89000.83000.85000.8500396,764
Jun. 25, 20200.90000.90500.84500.85000.8500632,511
Jun. 24, 20200.91500.93000.90000.91000.9100166,943
Jun. 23, 20200.94000.94000.90500.91000.9100287,691
Jun. 22, 20200.94000.96000.92000.93000.9300277,816
Jun. 19, 20200.95000.97500.94000.94000.9400199,205
Jun. 18, 20200.95500.97000.93000.94000.9400145,008
Jun. 17, 20200.96000.98000.95000.95000.9500220,494
Jun. 16, 20200.93500.98500.93000.96000.9600412,470
Jun. 15, 20201.00001.02000.90500.92500.9250501,312
Jun. 12, 20200.99001.00000.90000.99000.9900856,824
Jun. 11, 20201.09501.10001.02001.02001.0200452,047
Jun. 10, 20201.10001.10001.07501.08001.0800265,548
Jun. 09, 20201.10001.12501.07501.11001.1100581,408
Jun. 05, 20201.07001.12001.07001.10001.1000487,274
Jun. 04, 20201.13501.14001.06001.08001.0800653,560
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...