Control Bionics Limited (CBL.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0570

+0.0140

(+32.56%)

At close: 04:10PM AEST

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	0.0500	0.0690	0.0500	0.0570	0.0570	16,862,164
Jun 19, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	80,000
Jun 18, 2024	0.0420	0.0440	0.0420	0.0440	0.0440	38,300
Jun 17, 2024	0.0430	0.0450	0.0430	0.0440	0.0440	575,863
Jun 14, 2024	0.0460	0.0460	0.0430	0.0430	0.0430	8,157
Jun 13, 2024	0.0440	0.0450	0.0440	0.0450	0.0450	277,238
Jun 12, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Jun 11, 2024	0.0450	0.0460	0.0430	0.0460	0.0460	128,435
Jun 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,409
Jun 06, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,421
Jun 05, 2024	0.0480	0.0490	0.0440	0.0440	0.0440	310,083
Jun 04, 2024	0.0420	0.0480	0.0420	0.0480	0.0480	1,084,307
Jun 03, 2024	0.0440	0.0440	0.0420	0.0430	0.0430	427,447
May 31, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	301,730
May 30, 2024	0.0420	0.0430	0.0420	0.0430	0.0430	212,409
May 29, 2024	0.0430	0.0430	0.0420	0.0430	0.0430	529,149
May 28, 2024	0.0450	0.0450	0.0440	0.0440	0.0440	268,396
May 27, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
May 24, 2024	0.0450	0.0480	0.0450	0.0480	0.0480	171,976
May 23, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
May 22, 2024	0.0480	0.0480	0.0460	0.0460	0.0460	290,000
May 21, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	10,000
May 20, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	23,662
May 17, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	90,558
May 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,500
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 10, 2024	0.0500	0.0510	0.0500	0.0500	0.0500	32,632
May 09, 2024	0.0500	0.0500	0.0490	0.0490	0.0490	34,000
May 08, 2024	0.0500	0.0500	0.0460	0.0500	0.0500	29,309
May 07, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	324,604
May 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,025
May 03, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	5,000
May 02, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
May 01, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 30, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	62,333
Apr 29, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 26, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	26,067
Apr 24, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	35,250
Apr 23, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	4,132
Apr 22, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	12,209
Apr 19, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	6,675
Apr 18, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	23,928
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 15, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	169,125
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	773
Apr 10, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 09, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	50
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,369
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	14,000
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,222
Mar 28, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Mar 27, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	64,028
Mar 26, 2024	0.0490	0.0490	0.0475	0.0475	0.0475	129,687
Mar 25, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	44,250
Mar 22, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 21, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Mar 20, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	50,000
Mar 19, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Mar 18, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	57,420
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	14,682
Mar 14, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	4,902
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Mar 11, 2024	0.0520	0.0520	0.0480	0.0500	0.0500	224,120
Mar 08, 2024	0.0470	0.0520	0.0470	0.0520	0.0520	24,246
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,650
Mar 05, 2024	0.0450	0.0480	0.0450	0.0480	0.0480	99,479
Mar 04, 2024	0.0420	0.0450	0.0420	0.0450	0.0450	90,756
Mar 01, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	55,000
Feb 29, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	14,168
Feb 28, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 27, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	4,168
Feb 26, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	1,000
Feb 23, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Feb 22, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Feb 21, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	26,633
Feb 20, 2024	0.0440	0.0440	0.0430	0.0430	0.0430	25,001
Feb 19, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Feb 16, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Feb 15, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Feb 14, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Feb 13, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Feb 12, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	12,000
Feb 09, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Feb 08, 2024	0.0430	0.0460	0.0420	0.0460	0.0460	259,421
Feb 07, 2024	0.0460	0.0460	0.0430	0.0430	0.0430	40,513
Feb 06, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	8,487
Feb 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 02, 2024	0.0490	0.0500	0.0490	0.0500	0.0500	175,688
Feb 01, 2024	0.0460	0.0460	0.0450	0.0450	0.0450	54,821
Jan 31, 2024	0.0460	0.0470	0.0460	0.0460	0.0460	146,298
Jan 30, 2024	0.0490	0.0490	0.0460	0.0460	0.0460	50,000
Jan 29, 2024	0.0470	0.0470	0.0460	0.0460	0.0460	29,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7291-0.0006(-0.09%)

CRUDE OIL81.70+0.13(+0.16%)

Bitcoin CAD90,788.07+1,518.67(+1.70%)

Control Bionics Limited (CBL.AX)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7291
-0.0006(-0.09%)

CRUDE OIL
81.70
+0.13(+0.16%)

Bitcoin CAD
90,788.07
+1,518.67(+1.70%)