Carly Holdings Limited Historical Data - CL8 | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Carly Holdings Limited (CL8)
Carly Holdings Limited (CL8) Historical

Carly Holdings Limited (CL8)

0.018

0.00

(0.00%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.018	0.018	0.018	49750	0.018	DE
4	-0.002	-10	0.02	0.02	0.018	35876	0.01875802	DE
12	0.003	20	0.015	0.024	0.014	209530	0.01907289	DE
26	0	0	0.018	0.024	0.013	218206	0.01688237	DE
52	-0.008	-30.7692307692	0.026	0.035	0.013	337349	0.02302921	DE
156	-0.072	-80	0.09	0.09	0.013	212058	0.03138031	DE
260	0.009	100	0.009	0.225	0.006	604493	0.01565498	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	0.018	0	0.00	0.018	0.018	0.018	0
1713420900	0.018	0	0.00	0.016	0.018	0.016	293230
1713334500	0.018	0	0.00	0.018	0.018	0.018	0
1713248100	0.018	0	0.00	0.018	0.018	0.018	0
1713161700	0.018	0	0.00	0.018	0.018	0.018	0
1712902500	0.018	-0.001	-5.26	0.018	0.018	0.018	49750
1712812500	0.019	0	0.00	0.019	0.019	0.019	0
1712726100	0.019	0	0.00	0.019	0.019	0.019	0
1712639700	0.019	0	0.00	0.019	0.019	0.019	0
1712553300	0.019	0	0.00	0.019	0.019	0.019	0
1712294100	0.019	0	0.00	0.019	0.019	0.019	0
1712207700	0.019	0	0.00	0.019	0.019	0.019	0
1712121300	0.019	0	0.00	0.019	0.019	0.019	0
1712034900	0.019	0	0.00	0.019	0.019	0.019	0
1711602900	0.019	0	0.00	0.019	0.019	0.019	0
1711516500	0.019	-0.001	-5.00	0.02	0.02	0.019	78726
1711430100	0.02	0	0.00	0.02	0.02	0.02	0
1711343700	0.02	0	0.00	0.02	0.02	0.02	0
1711084500	0.02	0	0.00	0.02	0.02	0.02	26
1710998100	0.02	0	0.00	0.02	0.02	0.02	15000
1710911700	0.02	0	0.00	0.021	0.021	0.02	94938
1710825300	0.02	0	0.00	0.02	0.02	0.02	0
1710738900	0.02	0	0.00	0.02	0.02	0.02	0
1710479700	0.02	0	0.00	0.02	0.02	0.02	201759
1710393300	0.02	0	0.00	0.022	0.022	0.019	1830406
1710306900	0.02	0	0.00	0.02	0.02	0.02	17000
1710220500	0.02	-0.002	-9.09	0.02	0.02	0.02	9090
1710134100	0.022	0	0.00	0.022	0.022	0.022	0
1709874900	0.022	0	0.00	0.024	0.024	0.022	206226
1709788500	0.022	0	0.00	0.022	0.022	0.022	349479
1709702100	0.022	0	0.00	0.022	0.022	0.022	0
1709615700	0.022	0.003	15.79	0.022	0.022	0.022	122847
1709529300	0.019	0	0.00	0.019	0.019	0.019	58823
1709270100	0.019	0	0.00	0.019	0.019	0.019	0
1709183700	0.019	-0.002	-9.52	0.021	0.021	0.019	378542
1709097300	0.021	0	0.00	0.021	0.021	0.021	16452
1709010900	0.021	0.001	5.00	0.02	0.021	0.02	86060
1708924500	0.02	0	0.00	0.02	0.02	0.02	0
1708665300	0.02	0.001	5.26	0.02	0.02	0.02	50000
1708578900	0.019	-0.001	-5.00	0.021	0.021	0.019	1019871
1708492500	0.02	0.002	11.11	0.02	0.02	0.02	31250
1708406100	0.018	0	0.00	0.018	0.018	0.018	0
1708319700	0.018	0	0.00	0.018	0.018	0.018	194948
1708060500	0.018	0	0.00	0.018	0.018	0.018	65052
1707974100	0.018	0	0.00	0.018	0.018	0.018	0
1707887700	0.018	0	0.00	0.018	0.018	0.018	10500
1707801300	0.018	-0.002	-10.00	0.019	0.019	0.018	161448
1707714900	0.02	0	0.00	0.02	0.02	0.02	0
1707455700	0.02	0.002	11.11	0.018	0.02	0.018	33378
1707369300	0.018	0	0.00	0.018	0.018	0.018	0
1707282900	0.018	0.004	28.57	0.018	0.018	0.018	50000
1707196500	0.014	0	0.00	0.014	0.014	0.014	0
1707110100	0.014	-0.002	-12.50	0.015	0.015	0.014	34000
1706850900	0.016	0.001	6.67	0.015	0.016	0.015	264262
1706764500	0.015	0	0.00	0.015	0.015	0.015	94263
1706678100	0.015	0	0.00	0.015	0.015	0.015	0
1706591700	0.015	0.001	7.14	0.015	0.015	0.015	552277
1706505300	0.014	0	0.00	0.014	0.014	0.014	0
1706159700	0.014	0	0.00	0.014	0.014	0.014	0
1706073300	0.014	-0.002	-12.50	0.015	0.015	0.014	186651
1705986900	0.016	0.002	14.29	0.016	0.016	0.016	51400
1705900500	0.014	0	0.00	0.014	0.014	0.014	0

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