Cyclopharm Limited (ASX:CYC)
Australia · Delayed Price · Currency is AUD 0.9900
+0.0100 (1.02%)
Aug 8, 2025, 2:58 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | 14,333 |
| Aug 6, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 36,205 |
| Aug 5, 2025 | 0.98 | 1.02 | 0.97 | 0.98 | 0.98 | - | 13,126 |
| Aug 4, 2025 | 1.03 | 1.03 | 0.93 | 0.98 | 0.98 | -5.77% | 115,056 |
| Aug 1, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | - | 6,535 |
| Jul 31, 2025 | 1.02 | 1.06 | 1.00 | 1.04 | 1.04 | 4.52% | 34,224 |
| Jul 30, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.49% | 33,099 |
| Jul 29, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 37,154 |
| Jul 28, 2025 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 7,476 |
| Jul 25, 2025 | 1.08 | 1.09 | 1.02 | 1.08 | 1.08 | - | 9,078 |
| Jul 24, 2025 | 1.07 | 1.08 | 1.02 | 1.08 | 1.08 | 1.89% | 25,307 |
| Jul 23, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 54,114 |
| Jul 22, 2025 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 15,761 |
| Jul 21, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 59,461 |
| Jul 18, 2025 | 1.00 | 1.13 | 1.00 | 1.10 | 1.10 | 11.11% | 68,628 |
| Jul 17, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.94% | 22,019 |
| Jul 16, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 27,778 |
| Jul 15, 2025 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -2.94% | 16,850 |
| Jul 14, 2025 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -2.86% | 14,397 |
| Jul 11, 2025 | 1.00 | 1.05 | 0.94 | 1.05 | 1.05 | 7.14% | 36,121 |
| Jul 10, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 6,988 |
| Jul 9, 2025 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 29,381 |
| Jul 8, 2025 | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -2.80% | 29,269 |
| Jul 7, 2025 | 1.14 | 1.14 | 1.06 | 1.07 | 1.07 | -4.46% | 13,184 |
| Jul 4, 2025 | 0.96 | 1.17 | 0.96 | 1.12 | 1.12 | 16.67% | 169,419 |
| Jul 3, 2025 | 0.94 | 0.98 | 0.90 | 0.96 | 0.96 | 2.13% | 69,650 |
| Jul 2, 2025 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | 2.17% | 79,517 |
| Jul 1, 2025 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 41,043 |
| Jun 30, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.15% | 63,715 |
| Jun 27, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | 2.20% | 90,325 |
| Jun 26, 2025 | 0.95 | 0.97 | 0.90 | 0.91 | 0.91 | -4.21% | 194,490 |
| Jun 25, 2025 | 0.93 | 0.98 | 0.92 | 0.95 | 0.95 | 2.70% | 85,211 |
| Jun 24, 2025 | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | 5.11% | 95,919 |
| Jun 23, 2025 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -8.33% | 177,490 |
| Jun 20, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 81,177 |
| Jun 19, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.51% | 46,898 |
| Jun 18, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 83,790 |
| Jun 17, 2025 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | 0.50% | 211,622 |
| Jun 16, 2025 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -2.45% | 207,490 |
| Jun 13, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 213,011 |
| Jun 12, 2025 | 1.06 | 1.10 | 1.04 | 1.04 | 1.04 | 0.97% | 116,883 |
| Jun 11, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -3.74% | 249,322 |
| Jun 10, 2025 | 1.10 | 1.14 | 1.06 | 1.07 | 1.07 | 1.90% | 80,458 |
| Jun 6, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -2.78% | 75,579 |
| Jun 5, 2025 | 1.15 | 1.15 | 1.07 | 1.08 | 1.08 | -5.26% | 125,963 |
| Jun 4, 2025 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 94,356 |
| Jun 3, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 16,272 |
| Jun 2, 2025 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | -0.83% | 20,890 |
| May 30, 2025 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | 0.84% | 59,283 |
| May 29, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | - | 29,545 |