UK markets closed

Capitol Health Limited (CAJ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2450-0.0050 (-2.00%)
At close: 04:10PM AEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.24500.24700.24000.24500.245034,959
24 May 20240.23500.25000.23500.25000.2500477,345
23 May 20240.24750.25000.24000.24500.2450558,753
22 May 20240.24000.25000.24000.25000.2500484,641
21 May 20240.24500.25000.24250.25000.2500328,516
20 May 20240.24500.25000.24500.25000.2500724,307
17 May 20240.25500.25500.24750.25000.25001,118,150
16 May 20240.25000.25500.25000.25500.2550418,307
15 May 20240.24500.26000.24500.26000.26009,952,612
14 May 20240.24250.24500.24000.24500.2450815,967
13 May 20240.24000.24500.24000.24000.2400453,705
10 May 20240.24000.24000.23500.23500.235084,263
09 May 20240.24000.24000.23500.24000.240083,071
08 May 20240.24000.24250.23500.24000.2400287,524
07 May 20240.24000.24500.24000.24000.2400194,516
06 May 20240.24000.24500.24000.24000.2400172,166
03 May 20240.24250.24500.24000.24000.240014,808,531
02 May 20240.25000.25000.24000.24000.240010,204,430
01 May 20240.24000.24500.24000.24500.2450330,643
30 Apr 20240.24500.24500.24000.24000.2400303,575
29 Apr 20240.24000.24500.24000.24000.2400288,558
26 Apr 20240.23500.24000.23000.24000.24002,060,613
24 Apr 20240.23500.24000.23250.24000.24002,176,980
23 Apr 20240.23500.24000.23000.24000.24006,144,944
22 Apr 20240.22500.24000.22000.22000.22008,233,838
19 Apr 20240.23000.23000.22250.23000.2300433,355
18 Apr 20240.23000.23500.22500.22500.22503,729,550
17 Apr 20240.23000.23250.22500.22500.225034,543
16 Apr 20240.23000.23000.22500.22500.2250231,731
15 Apr 20240.23500.24000.23000.23000.2300587,846
12 Apr 20240.24000.24500.23000.23500.2350605,180
11 Apr 20240.24000.24000.23750.24000.2400129,820
10 Apr 20240.24000.24500.24000.24000.240089,980
09 Apr 20240.24500.24500.24000.24000.24002,012,953
08 Apr 20240.24500.24500.23000.24500.24501,570,092
05 Apr 20240.24500.25000.24000.24500.2450994,186
04 Apr 20240.24500.24500.24000.24000.2400218,561
03 Apr 20240.24500.24500.24000.24500.24501,938,247
02 Apr 20240.24000.25000.24000.24500.24505,107,480
28 Mar 20240.24500.24500.24000.24000.2400362,080
27 Mar 20240.24500.24500.24000.24000.240070,436
26 Mar 20240.24000.25000.24000.24000.2400379,462
25 Mar 20240.24000.24500.24000.24500.2450243,336
22 Mar 20240.24500.24500.24000.24000.2400416,564
21 Mar 20240.24500.25000.24000.24500.24501,704,364
20 Mar 20240.24500.25000.24500.24500.2450823,105
19 Mar 20240.25000.25000.24500.25000.25001,172,865
18 Mar 20240.26000.26000.24500.25000.250056,040
15 Mar 20240.24000.26500.24000.26500.2650879,996
14 Mar 20240.25500.25500.24500.24500.2450263,522
13 Mar 20240.25000.26000.25000.25500.2550361,045
12 Mar 20240.25500.25500.24500.25000.25001,207,554
11 Mar 20240.26000.26500.25500.25500.2550358,437
08 Mar 20240.25500.26500.25500.26500.26501,134,697
07 Mar 20240.26500.26500.25500.26000.2600683,833
06 Mar 20240.24500.26750.24250.26500.2650577,010
06 Mar 20240.005 Dividend
05 Mar 20240.26000.26000.25500.25500.2500180,166
04 Mar 20240.27000.27000.25000.25500.25006,311,859
01 Mar 20240.26500.27000.26250.27000.26471,504,363
29 Feb 20240.28000.28000.26500.27500.26964,054,255
28 Feb 20240.27000.27500.26500.27500.2696498,214
27 Feb 20240.27000.27000.25750.27000.2647367,833
26 Feb 20240.26500.27500.26000.27000.2647527,128
23 Feb 20240.26000.27000.26000.26000.254910,527,924
22 Feb 20240.26000.26500.25000.26500.2598656,833
21 Feb 20240.26000.26250.25500.26000.25491,638,076
20 Feb 20240.25750.26000.25250.26000.2549937,899
19 Feb 20240.25500.26000.25000.25500.250065,497
16 Feb 20240.25500.25500.25000.25500.2500272,552
15 Feb 20240.25000.25500.25000.25500.2500438,149
14 Feb 20240.25000.25750.25000.25500.25001,874,198
13 Feb 20240.25500.26000.25000.25000.2451489,374
12 Feb 20240.26000.26500.25500.26500.2598299,896
09 Feb 20240.26000.26250.26000.26000.2549213,293
08 Feb 20240.26000.26500.25500.26000.2549751,800
07 Feb 20240.25500.26000.25250.26000.2549645,292
06 Feb 20240.25750.26000.25000.25000.2451760,480
05 Feb 20240.26000.26500.25500.26000.2549378,931
02 Feb 20240.25500.26000.25250.26000.25493,147,018
01 Feb 20240.25500.26000.25250.25500.2500796,637
31 Jan 20240.24500.25500.24500.25500.25002,568,778
30 Jan 20240.24500.25500.24500.25000.245120,031,206
29 Jan 20240.24000.25000.24000.25000.2451583,470
25 Jan 20240.24000.24500.23750.24500.2402755,320
24 Jan 20240.24000.24250.24000.24000.23531,145,807
23 Jan 20240.24000.24000.23750.24000.2353333,583
22 Jan 20240.24250.24500.24000.24500.2402144,247
19 Jan 20240.24500.24500.24000.24500.24021,570,382
18 Jan 20240.24000.24500.24000.24000.23531,144,768
17 Jan 20240.24500.24750.24000.24500.240272,029
16 Jan 20240.24500.25000.24500.25000.2451396,127
15 Jan 20240.24000.24500.24000.24500.2402450,955
12 Jan 20240.24000.24000.23750.24000.2353410,897
11 Jan 20240.23500.24000.23500.24000.2353571,684
10 Jan 20240.22500.23500.22500.23000.2255226,568
09 Jan 20240.22500.23000.22500.22500.220634,077
08 Jan 20240.23000.23000.22500.22500.22063,018,172
05 Jan 20240.22500.23000.22500.22500.2206107,314
04 Jan 20240.23000.23000.22000.22000.21571,241,060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...