Canada markets open in 4 hours 2 minutes

Cann Group Limited (CAN.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.6250+0.0050 (+0.81%)
At close: 4:11PM AEDT
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20210.63000.63000.61000.62500.62501,296,638
Jan. 22, 20210.63000.63000.61500.62000.62001,870,848
Jan. 21, 20210.66500.67500.62500.63000.63003,980,176
Jan. 20, 20210.69000.70000.66500.66500.66501,759,055
Jan. 19, 20210.68000.69000.66000.69000.69001,282,722
Jan. 18, 20210.69500.70500.66000.68000.68002,601,745
Jan. 15, 20210.69500.73500.67000.69000.69006,530,969
Jan. 14, 20210.66000.69500.65500.68500.68504,706,970
Jan. 13, 20210.64500.65500.63500.65500.65501,529,733
Jan. 12, 20210.65000.65500.63500.63500.6350942,958
Jan. 11, 20210.63500.66000.63500.64500.64501,778,908
Jan. 08, 20210.68500.70000.62000.63500.63504,827,329
Jan. 07, 20210.64000.67000.63500.66500.66505,961,088
Jan. 06, 20210.63000.63000.61000.62000.6200945,210
Jan. 05, 20210.60000.65000.59500.63000.63005,126,873
Jan. 04, 20210.59000.61000.59000.60000.60001,405,249
Dec. 31, 20200.61500.62000.58000.59000.5900894,286
Dec. 30, 20200.64000.65000.58500.60500.60502,562,968
Dec. 29, 20200.54000.61500.54000.61500.61502,476,152
Dec. 24, 20200.53500.54500.52500.53000.5300449,835
Dec. 23, 20200.55000.56500.52500.53000.53001,055,360
Dec. 22, 20200.55000.57500.53500.55000.55002,776,845
Dec. 21, 20200.50500.51500.47000.49500.49502,262,867
Dec. 18, 20200.54000.54500.49000.50500.50504,362,810
Dec. 17, 20200.59000.60500.53000.54000.54003,707,341
Dec. 16, 20200.57500.61000.57500.58500.58502,031,556
Dec. 15, 20200.63500.63500.55000.56500.56505,344,224
Dec. 14, 20200.68500.68500.61000.63500.63503,310,842
Dec. 11, 20200.70500.70500.67500.68500.68501,405,978
Dec. 10, 20200.71000.72000.67500.70500.70503,362,969
Dec. 09, 20200.69500.74000.68000.71000.71008,183,422
Dec. 08, 20200.70500.72000.66500.68000.68006,739,248
Dec. 07, 20200.70500.75000.68500.70000.700014,375,491
Dec. 04, 20200.59500.68000.57500.66000.660017,008,430
Dec. 03, 20200.50500.58000.50000.57500.57508,755,190
Dec. 02, 20200.51500.52000.49500.49500.49501,849,395
Dec. 01, 20200.52000.53500.49500.51000.51002,003,299
Nov. 30, 20200.49000.54000.49000.51500.51503,702,097
Nov. 27, 20200.51000.52500.45500.49000.49005,427,136
Nov. 26, 20200.55000.56000.50500.51000.51004,588,564
Nov. 25, 20200.54000.62000.54000.55000.550018,732,300
Nov. 24, 20200.37000.50500.37000.50500.505019,988,182
Nov. 23, 20200.33000.36500.33000.35000.35005,439,732
Nov. 20, 20200.31500.32000.31000.31000.31001,672,663
Nov. 19, 20200.31500.31500.31000.31500.3150545,603
Nov. 18, 20200.32000.32000.31000.31000.31001,133,373
Nov. 17, 20200.33000.33000.31500.31500.31503,022,793
Nov. 16, 20200.32000.32500.32000.32500.3250196,418
Nov. 13, 20200.32000.32500.31500.31500.31501,359,792
Nov. 12, 20200.32000.32500.31000.32000.32001,701,850
Nov. 11, 20200.32500.32500.31000.32000.32002,906,595
Nov. 10, 20200.35500.37000.31500.32500.32504,319,580
Nov. 09, 20200.33000.34500.33000.34500.34503,156,138
Nov. 06, 20200.33000.33500.31500.32000.32001,106,439
Nov. 05, 20200.34000.34000.31500.31500.3150800,932
Nov. 04, 20200.35000.35000.32500.34000.3400743,675
Nov. 03, 20200.32000.34500.31500.34000.3400767,478
Nov. 02, 20200.31000.32000.30000.31000.31001,220,021
Oct. 30, 20200.32500.33500.29000.30000.30003,385,226
Oct. 29, 20200.33000.33000.31500.32500.32501,866,852
Oct. 28, 20200.36000.36000.33000.33000.33003,170,170
Oct. 27, 20200.38000.38000.35500.35500.35502,152,583
Oct. 26, 20200.39000.39000.37500.37500.3750904,251
Oct. 23, 20200.38500.39000.38500.38500.3850313,237
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...