Camplify Holdings Ltd Historical Data - CHL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Camplify Holdings Ltd (CHL)
Camplify Holdings Ltd (CHL) Historical

Camplify Holdings Ltd (CHL)

1.82

-0.06

(-3.19%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-2.67379679144	1.87	1.915	1.8	47875	1.87926883	DE
4	-0.04	-2.15053763441	1.86	1.915	1.8	33454	1.8607951	DE
12	-0.44	-19.4690265487	2.26	2.49	1.725	279677	1.93636869	DE
26	-0.16	-8.08080808081	1.98	2.49	1.725	143379	1.95425263	DE
52	-0.08	-4.21052631579	1.9	2.49	1.725	89440	1.98469237	DE
156	0.38	26.3888888889	1.44	5.02	1.2	70487	2.3137429	DE
260	0.38	26.3888888889	1.44	5.02	1.2	70487	2.3137429	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	1.88	0.01	0.80	1.855	1.88	1.835	79605
1713852900	1.865	-0.02	-0.80	1.88	1.88	1.85	11848
1713766500	1.88	-0.01	-0.53	1.875	1.915	1.87	88272
1713507300	1.89	0.01	0.80	1.89	1.89	1.88	20063
1713420900	1.875	-0.01	-0.27	1.87	1.89	1.835	39587
1713334500	1.88	0.04	2.17	1.84	1.88	1.84	15744
1713248100	1.84	0.01	0.55	1.85	1.85	1.81	22814
1713161700	1.83	0.01	0.55	1.81	1.83	1.8	23515
1712902500	1.82	-0.06	-3.19	1.86	1.86	1.8	85907
1712816100	1.88	0	0.00	1.88	1.88	1.855	8928
1712729700	1.88	0.02	1.08	1.88	1.88	1.85	9690
1712643300	1.86	0.02	1.09	1.84	1.88	1.84	19388
1712556900	1.84	-0.01	-0.27	1.845	1.85	1.83	8396
1712294100	1.845	0.02	1.10	1.825	1.845	1.825	7332
1712207700	1.825	0	0.00	1.85	1.88	1.825	22808
1712121300	1.825	-0.06	-2.93	1.88	1.88	1.825	40307
1712034900	1.88	-0.02	-0.79	1.9	1.91	1.88	32162
1711602900	1.895	0.06	3.27	1.86	1.91	1.85	40750
1711516500	1.835	-0.02	-1.21	1.875	1.875	1.82	65951
1711430100	1.8575	-0.02	-1.20	1.88	1.88	1.85	148998
1711343700	1.88	-0.01	-0.27	1.845	1.935	1.845	111794
1711084500	1.885	-0.01	-0.53	1.9	1.94	1.88	48559
1710998100	1.895	-0.01	-0.26	1.9	1.9	1.835	174328
1710911700	1.9	-0.08	-4.04	1.96	1.96	1.9	54541
1710825300	1.98	-0.05	-2.46	2.0299999	2.0299999	1.98	64777
1710738900	2.0299999	0.11	5.73	1.92	2.0299999	1.9175	118268
1710479700	1.92	0	0.26	1.92	1.92	1.915	84551
1710393300	1.915	-0.01	-0.26	1.915	1.985	1.9	100846
1710306900	1.92	0.06	3.23	1.9	1.95	1.86	62646
1710220500	1.86	0.02	0.81	1.855	1.86	1.85	124936
1710134100	1.845	0.05	3.07	1.805	1.895	1.79	124645
1709874900	1.79	-0.13	-6.77	1.915	1.915	1.725	1297940
1709788500	1.92	-0.16	-7.69	1.98	1.98	1.9	10372309
1709702100	2.08	-0.05	-2.35	2.12	2.12	2.06	40301
1709615700	2.13	-0.11	-4.91	2.22	2.22	2.1	46694
1709529300	2.24	0.04	1.82	2.3	2.31	2.24	17861
1709270100	2.2	-0.01	-0.45	2.25	2.25	2.2	20375
1709183700	2.21	-0.02	-0.90	2.25	2.25	2.2	12094
1709097300	2.23	-0.02	-0.89	2.3	2.32	2.22	36431
1709010900	2.25	-0.04	-1.75	2.3	2.3	2.22	15794
1708924500	2.29	0.24	11.71	2.07	2.29	2.07	108137
1708665300	2.05	0.07	3.54	2	2.05	2	148285
1708578900	1.98	-0.02	-1.00	1.96	1.995	1.73	570087
1708492500	2	-0.4	-16.67	2.31	2.31	1.8	731271
1708406100	2.4	-0.01	-0.41	2.42	2.45	2.38	43195
1708319700	2.41	0.04	1.69	2.42	2.45	2.38	47566
1708060500	2.37	0	0.00	2.37	2.49	2.36	90067
1707974100	2.37	0.02	0.85	2.36	2.4	2.36	19858
1707887700	2.35	-0.05	-2.08	2.32	2.4	2.31	50442
1707801300	2.4	0.05	2.13	2.35	2.4	2.2599999	55148
1707714900	2.35	0.02	0.86	2.35	2.38	2.35	30845
1707455700	2.33	-0.02	-0.85	2.36	2.36	2.33	19773
1707369300	2.35	0.09	3.98	2.33	2.35	2.27	127694
1707282900	2.2599999	-0.02	-0.88	2.3	2.3	2.2599999	56517
1707196500	2.2799999	-0.04	-1.72	2.3	2.3	2.2799999	29367
1707110100	2.32	-0.04	-1.69	2.38	2.38	2.31	18261
1706850900	2.36	0.07	3.06	2.3	2.36	2.3	76979
1706764500	2.29	0.08	3.62	2.2599999	2.29	2.25	4716
1706678100	2.21	-0.05	-2.21	2.2599999	2.2599999	2.21	4441
1706591700	2.2599999	0.05	2.26	2.29	2.29	2.23	27663
1706505300	2.21	-0.06	-2.64	2.2599999	2.3	2.21	93846

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions