Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,426.92 +303.19 (+0.47%) CMC Crypto 200
1,351.44 -8.89 (-0.65%)
Control Bionics Limited (CBL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.0560 | 0.0560 | 0.0520 | 0.0530 | 0.0530 | 1,136,134 |
| 20 Jun 2024 | 0.0500 | 0.0690 | 0.0500 | 0.0570 | 0.0570 | 16,862,164 |
| 19 Jun 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 80,000 |
| 18 Jun 2024 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 38,300 |
| 17 Jun 2024 | 0.0430 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 575,863 |
| 14 Jun 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 8,157 |
| 13 Jun 2024 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 277,238 |
| 12 Jun 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 11 Jun 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 128,435 |
| 07 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,409 |
| 06 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,421 |
| 05 Jun 2024 | 0.0480 | 0.0490 | 0.0440 | 0.0440 | 0.0440 | 310,083 |
| 04 Jun 2024 | 0.0420 | 0.0480 | 0.0420 | 0.0480 | 0.0480 | 1,084,307 |
| 03 Jun 2024 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 427,447 |
| 31 May 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 301,730 |
| 30 May 2024 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 212,409 |
| 29 May 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 529,149 |
| 28 May 2024 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 268,396 |
| 27 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 24 May 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 171,976 |
| 23 May 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 22 May 2024 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 290,000 |
| 21 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 10,000 |
| 20 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 23,662 |
| 17 May 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 90,558 |
| 16 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,500 |
| 15 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 14 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 13 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 10 May 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 32,632 |
| 09 May 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 34,000 |
| 08 May 2024 | 0.0500 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 29,309 |
| 07 May 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 324,604 |
| 06 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,025 |
| 03 May 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 5,000 |
| 02 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 01 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 30 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 62,333 |
| 29 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 26 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 26,067 |
| 24 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 35,250 |
| 23 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 4,132 |
| 22 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 12,209 |
| 19 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 6,675 |
| 18 Apr 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 23,928 |
| 17 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 16 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 15 Apr 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 169,125 |
| 12 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 11 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 773 |
| 10 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 09 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 50 |
| 08 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,369 |
| 05 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 04 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 03 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,000 |
| 02 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 22,222 |
| 28 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 27 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 64,028 |
| 26 Mar 2024 | 0.0490 | 0.0490 | 0.0475 | 0.0475 | 0.0475 | 129,687 |
| 25 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 44,250 |
| 22 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 21 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 20 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 50,000 |
| 19 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 18 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 57,420 |
| 15 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,682 |
| 14 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 4,902 |
| 13 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| 11 Mar 2024 | 0.0520 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 224,120 |
| 08 Mar 2024 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 24,246 |
| 07 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,650 |
| 05 Mar 2024 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 99,479 |
| 04 Mar 2024 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 90,756 |
| 01 Mar 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 55,000 |
| 29 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 14,168 |
| 28 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 27 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 4,168 |
| 26 Feb 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,000 |
| 23 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 22 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 21 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 26,633 |
| 20 Feb 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 25,001 |
| 19 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 16 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 15 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 14 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 13 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 12 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 12,000 |
| 09 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 08 Feb 2024 | 0.0430 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 259,421 |
| 07 Feb 2024 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 40,513 |
| 06 Feb 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 8,487 |
| 05 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 Feb 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 175,688 |
| 01 Feb 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 54,821 |
| 31 Jan 2024 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 146,298 |
| 30 Jan 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 50,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.