CAN.AX - Cann Group Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20191.42501.42501.36001.38001.3800407,016
Oct. 17, 20191.44001.46001.43001.43001.4300131,137
Oct. 16, 20191.43001.46501.42001.43001.4300231,620
Oct. 15, 20191.46501.46501.42001.43001.430083,799
Oct. 14, 20191.40001.42501.39001.41501.4150397,579
Oct. 11, 20191.45001.45001.37501.37501.3750421,598
Oct. 10, 20191.43001.49001.43001.47501.4750220,023
Oct. 09, 20191.44501.46001.40501.42501.4250408,180
Oct. 08, 20191.49001.49501.44001.44001.4400129,740
Oct. 07, 20191.40501.49001.37001.49001.4900343,875
Oct. 04, 20191.50001.50001.40001.40501.4050417,319
Oct. 03, 20191.52001.52501.48501.49001.4900305,750
Oct. 02, 20191.55501.55501.52001.53001.5300168,915
Oct. 01, 20191.57501.57501.52001.54501.54501,066,803
Sep. 30, 20191.55501.59001.55001.57501.5750203,781
Sep. 27, 20191.56001.57001.53001.53001.5300265,683
Sep. 26, 20191.63501.67001.52501.56001.5600566,935
Sep. 25, 20191.63501.63501.58001.61501.6150251,627
Sep. 24, 20191.66001.67001.62001.62001.6200192,280
Sep. 23, 20191.66001.67001.65501.65501.6550127,075
Sep. 20, 20191.67001.67001.65501.65501.6550154,076
Sep. 19, 20191.70001.70001.67501.67501.6750124,260
Sep. 18, 20191.71001.71501.68001.68001.6800310,888
Sep. 17, 20191.72501.72501.71001.71501.715050,755
Sep. 16, 20191.74001.74001.71001.71001.7100130,160
Sep. 13, 20191.75001.75001.72001.72501.7250164,663
Sep. 12, 20191.82001.83001.72501.74001.7400347,152
Sep. 11, 20191.76001.83001.76001.80001.8000229,115
Sep. 10, 20191.76001.78001.75001.75001.7500155,218
Sep. 09, 20191.77001.78001.75001.75001.7500182,964
Sep. 06, 20191.82001.83001.75501.76501.7650210,210
Sep. 05, 20191.76001.81501.76001.80001.8000187,927
Sep. 04, 20191.83001.83001.75001.75001.7500278,307
Sep. 03, 20191.84001.85001.80501.83001.8300229,216
Sep. 02, 20191.88501.89501.80501.84001.8400289,316
Aug. 30, 20191.97001.97001.83201.87001.8700515,187
Aug. 29, 20192.05002.07001.91001.94001.9400363,538
Aug. 28, 20191.91002.04001.91002.02002.0200586,104
Aug. 27, 20191.78001.98501.78001.89001.8900423,050
Aug. 26, 20191.75501.75501.68001.70501.7050225,543
Aug. 23, 20191.83501.84001.75501.75501.7550139,222
Aug. 22, 20191.74501.84501.74501.81501.8150156,377
Aug. 21, 20191.76501.76501.70501.73001.7300160,956
Aug. 20, 20191.80501.80501.70001.71001.7100539,369
Aug. 19, 20191.78001.83001.74001.81001.8100233,812
Aug. 16, 20191.81001.83001.76001.78001.7800370,221
Aug. 15, 20191.88501.89001.81001.82001.8200419,106
Aug. 14, 20191.92001.94001.90501.91001.9100269,152
Aug. 13, 20191.90001.91001.89001.90501.9050138,679
Aug. 12, 20191.98001.98001.90001.90001.9000489,213
Aug. 09, 20191.99002.01001.96001.98001.9800242,219
Aug. 08, 20191.98502.04001.95001.98501.9850226,413
Aug. 07, 20191.96002.00001.94001.95001.9500214,513
Aug. 06, 20191.98002.00001.86501.94001.9400610,632
Aug. 05, 20192.20002.20002.20002.20002.20007,520
Aug. 02, 20192.20002.21002.17002.18002.1800438,050
Aug. 01, 20192.18002.19002.17002.18002.1800261,573
Jul. 31, 20192.19002.20002.17002.18002.1800258,830
Jul. 30, 20192.20002.24002.15002.18002.1800486,448
Jul. 29, 20192.22002.22002.14002.15002.1500272,213
Jul. 26, 20192.28002.35002.15002.16002.1600719,205
Jul. 25, 20192.18002.21002.13002.20002.2000432,633
Jul. 24, 20192.24002.25002.16002.17002.1700390,363
Jul. 23, 20192.13002.22002.13002.20002.2000271,928
Jul. 22, 20192.11002.23002.07002.12002.1200430,414
Jul. 19, 20192.10002.11002.05002.10002.1000283,971
Jul. 18, 20192.10002.11002.05002.11002.1100518,449
Jul. 17, 20192.10002.12002.09002.12002.1200260,628
Jul. 16, 20192.11002.13002.07002.10002.100075,550
Jul. 15, 20192.09002.13002.07002.11002.1100381,281
Jul. 12, 20192.00002.09002.00002.05002.0500224,744
Jul. 11, 20192.00002.08001.99002.03002.0300505,868
Jul. 10, 20192.06002.06001.95002.00002.0000451,971
Jul. 09, 20192.11002.14002.05002.05002.0500127,638
Jul. 08, 20192.10002.14002.08002.09002.0900100,691
Jul. 05, 20192.12002.18002.08002.12002.1200247,695
Jul. 04, 20192.10002.13002.07002.07002.0700142,883
Jul. 03, 20192.05002.11002.03002.10002.1000195,264
Jul. 02, 20192.00002.11002.00002.06002.0600261,233
Jul. 01, 20191.98002.02001.96001.97001.9700284,480
Jun. 28, 20191.85002.08001.85001.96001.9600338,247
Jun. 27, 20191.84001.90001.84001.85001.8500314,315
Jun. 26, 20191.87001.87501.83001.83501.8350426,078
Jun. 25, 20191.91501.92501.87001.87001.8700212,688
Jun. 24, 20191.98001.98001.89501.90501.9050276,160
Jun. 21, 20191.91001.94201.85501.91501.9150308,866
Jun. 20, 20192.00002.00001.92001.92001.9200510,390
Jun. 19, 20192.06002.06002.00002.00002.0000244,111
Jun. 18, 20192.13002.13002.01002.01002.0100381,825
Jun. 17, 20192.05002.18002.04002.07002.0700375,879
Jun. 14, 20192.07002.10002.01002.05002.0500222,330
Jun. 13, 20192.10002.11002.06002.08002.0800116,075
Jun. 12, 20192.04002.10002.03002.09002.0900115,450
Jun. 11, 20192.10002.10002.04002.04002.0400204,127
Jun. 07, 20192.12002.18002.06002.08002.0800300,530
Jun. 06, 20192.10002.20002.10002.14002.1400222,097
Jun. 05, 20192.12002.14002.07002.09002.090080,132
Jun. 04, 20192.08002.15002.08002.09002.0900146,164
Jun. 03, 20192.20002.21002.04002.04002.0400537,749
May 31, 20192.19002.20002.15002.15002.1500316,416
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...