Cokal Limited (ASX:CKA)
Australia · Delayed Price · Currency is AUD 0.0340
+0.0010 (3.03%)
Aug 7, 2025, 4:10 PM AEST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 349,140 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 315,180 |
| Aug 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,357,209 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 473,505 |
| Aug 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,677 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 279,715 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.45% | 414,278 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 81,454 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 377,317 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 1,815,536 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 36,023 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 1,015,247 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.14% | 2,197,371 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 1,170,003 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -17.14% | 1,683,328 |
| Jul 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,000 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | 169,095 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.68% | 1,213,572 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 202,030 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 359,915 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 173,729 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 187,862 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 405,565 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 166,283 |
| Jul 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 465,521 |
| Jul 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.45% | 31,945 |
| Jul 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 72,197 |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 1,010,102 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 45,000 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,909 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 443,591 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 113,714 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 81,614 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 804,788 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 439,424 |
| Jun 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 1,333,177 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 261,629 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 235,681 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 466,744 |
| Jun 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 1,590,245 |
| Jun 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 941,947 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 311,855 |
| Jun 4, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.33% | 240,655 |
| Jun 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 339,931 |
| Jun 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 324,665 |