Cambium Bio Ltd Historical Data - CMB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Cambium Bio Ltd (CMB)
Cambium Bio Ltd (CMB) Historical

Cambium Bio Ltd (CMB)

0.52

0.00

(0.00%)

Closed 22 November 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.095	22.3529411765	0.425	0.47	0.425	484	0.43347445	DE
4	0.065	14.2857142857	0.455	0.47	0.41	570	0.41827636	DE
12	0.17	48.5714285714	0.35	0.47	0.3	2045	0.38059582	DE
26	0.513	7328.57142857	0.007	0.47	0.004	49571	0.01622028	DE
52	0.507	3900	0.013	0.47	0.004	126667	0.01147842	DE
156	0.507	3900	0.013	0.47	0.004	126667	0.01147842	DE
260	0.507	3900	0.013	0.47	0.004	126667	0.01147842	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732079700	0.47	0.015	3.30	0.47	0.47	0.47	12
1731993300	0.455	0.025	5.81	0.45	0.455	0.45	250
1731906900	0.43	0	0.00	0.43	0.43	0.43	1556
1731647700	0.43	0	0.00	0.43	0.43	0.43	0
1731561300	0.43	0.005	1.18	0.425	0.43	0.425	119
1731474900	0.425	0	0.00	0.425	0.425	0.425	0
1731388500	0.425	0.01	2.41	0.425	0.43	0.425	306
1731302100	0.415	0.0050001	1.22	0.415	0.415	0.415	523
1731042900	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	294
1730956500	0.4099999	0	0.00	0.415	0.415	0.4099999	600
1730870100	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1730783700	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1730697300	0.4099999	0	0.00	0.415	0.415	0.4099999	406
1730438100	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	2500
1730351700	0.4099999	-0.005	-1.20	0.4099999	0.4099999	0.4099999	233
1730265300	0.415	-0.045	-9.78	0.415	0.415	0.415	1000
1730178900	0.46	0	0.00	0.46	0.46	0.46	0
1730092500	0.46	0.005	1.10	0.46	0.46	0.46	1
1729833300	0.455	0	0.00	0.455	0.455	0.455	186
1729746900	0.455	0	0.00	0.455	0.455	0.455	0
1729660500	0.455	0.005	1.11	0.455	0.455	0.455	11
1729574100	0.45	0	0.00	0.45	0.45	0.45	0
1729487700	0.45	0	0.00	0.45	0.45	0.45	0
1729228500	0.45	0	0.00	0.45	0.45	0.45	0
1729142100	0.45	0	0.00	0.45	0.45	0.45	114
1729055700	0.45	0	0.00	0.45	0.45	0.45	0
1728969300	0.45	0	0.00	0.445	0.45	0.445	780
1728882900	0.45	0.09	25.00	0.38	0.45	0.38	14847
1728623700	0.36	0	0.00	0.36	0.36	0.36	0
1728537300	0.36	-0.03	-7.69	0.38	0.38	0.36	1276
1728450900	0.39	0	0.00	0.39	0.39	0.39	0
1728364500	0.39	0	0.00	0.39	0.39	0.39	116
1728278100	0.39	-0.005	-1.27	0.39	0.39	0.39	1
1728022500	0.395	0.005	1.28	0.37	0.395	0.365	660
1727936100	0.39	0	0.00	0.39	0.39	0.39	0
1727849700	0.39	0.01	2.63	0.39	0.39	0.39	10612
1727763300	0.38	-0.01	-2.56	0.38	0.38	0.38	4000
1727676900	0.39	0.005	1.30	0.39	0.39	0.39	27
1727417700	0.385	-0.005	-1.28	0.385	0.385	0.385	4020
1727331300	0.39	0.03	8.33	0.39	0.39	0.385	2013
1727244900	0.36	0.0150001	4.35	0.36	0.36	0.36	999
1727158500	0.3449999	0.0149999	4.55	0.3449999	0.3449999	0.3449999	2491
1727072100	0.33	0	0.00	0.33	0.33	0.33	157
1726812900	0.33	0	0.00	0.305	0.33	0.305	5132
1726726500	0.33	-0.065	-16.46	0.33	0.33	0.33	2000
1726640100	0.395	0.015	3.95	0.375	0.395	0.375	1040
1726553700	0.38	0.0025	0.66	0.38	0.38	0.375	11016
1726467300	0.3775	0.0775	25.83	0.315	0.3775	0.315	872
1726208100	0.3	0	0.00	0.3	0.3	0.3	0
1726121700	0.3	0	0.00	0.3	0.3	0.3	0
1726035300	0.3	0	0.00	0.3	0.3	0.3	0
1725948900	0.3	0	0.00	0.3	0.3	0.3	0
1725862500	0.3	-0.005	-1.64	0.3	0.3	0.3	16
1725603300	0.305	-0.025	-7.58	0.365	0.365	0.305	330
1725516900	0.33	0.03	10.00	0.33	0.33	0.33	1000
1725430500	0.3	-0.035	-10.45	0.33	0.33	0.3	11669
1725344100	0.335	0	0.00	0.335	0.335	0.335	0
1725257700	0.335	-0.015	-4.29	0.35	0.355	0.335	174
1724998500	0.35	0	0.00	0.35	0.35	0.35	500
1724912100	0.35	0	0.00	0.35	0.35	0.35	0
1724825700	0.35	-0.01	-2.78	0.35	0.355	0.35	3439
1724739300	0.36	0	0.00	0.355	0.36	0.355	79
1724652900	0.36	0.01	2.86	0.355	0.36	0.355	128
1724393700	0.35	0	0.00	0.35	0.35	0.35	0
1724307300	0.35	0	0.00	0.35	0.35	0.35	0
1724220900	0.35	0	0.00	0.35	0.35	0.35	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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