FRA:CBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2021	0.76	0.78	0.76	0.78	0.78	2.71%	16,850
Mar 29, 2021	0.74	0.76	0.74	0.76	0.76	1.93%	43,400
Mar 26, 2021	0.74	0.76	0.74	0.75	0.75	0.65%	87,256
Mar 25, 2021	0.74	0.74	0.74	0.74	0.74	-1.44%	-
Mar 24, 2021	0.72	0.75	0.72	0.75	0.75	1.57%	802
Mar 23, 2021	0.74	0.74	0.74	0.74	0.74	-4.47%	7,163
Mar 22, 2021	0.75	0.77	0.74	0.77	0.77	4.34%	10,880
Mar 19, 2021	0.74	0.74	0.74	0.74	0.74	-2.27%	15,612
Mar 18, 2021	0.78	0.78	0.76	0.76	0.76	6.04%	67,823
Mar 17, 2021	0.72	0.72	0.72	0.72	0.72	0.62%	7,018
Mar 16, 2021	0.71	0.71	0.71	0.71	0.71	-0.08%	2,350
Mar 15, 2021	0.76	0.76	0.71	0.71	0.71	-6.32%	96,000
Mar 12, 2021	0.76	0.76	0.76	0.76	0.76	-0.84%	16,000
Mar 11, 2021	0.77	0.77	0.77	0.77	0.77	0.87%	825
Mar 10, 2021	0.76	0.76	0.76	0.76	0.76	0.45%	11,526
Mar 9, 2021	0.73	0.76	0.73	0.76	0.76	6.54%	17,925
Mar 8, 2021	0.71	0.71	0.71	0.71	0.71	-4.65%	2,728
Mar 5, 2021	0.74	0.74	0.74	0.74	0.74	0.62%	13,100
Mar 4, 2021	0.73	0.74	0.73	0.74	0.74	0.71%	22,600
Mar 3, 2021	0.73	0.73	0.73	0.73	0.73	1.24%	2,188
Mar 2, 2021	0.73	0.73	0.73	0.73	0.73	-1.60%	5,783
Mar 1, 2021	0.74	0.74	0.74	0.74	0.74	1.43%	-
Feb 26, 2021	0.69	0.73	0.69	0.73	0.73	1.06%	106,056
Feb 25, 2021	0.72	0.72	0.72	0.72	0.72	-1.99%	-
Feb 24, 2021	0.70	0.73	0.70	0.73	0.73	1.89%	18,041
Feb 23, 2021	0.72	0.72	0.72	0.72	0.72	-2.62%	34,496
Feb 22, 2021	0.74	0.74	0.74	0.74	0.74	-1.73%	5,699
Feb 19, 2021	0.75	0.75	0.75	0.75	0.75	-0.24%	4,300
Feb 18, 2021	0.77	0.79	0.75	0.75	0.75	-3.23%	14,230
Feb 17, 2021	0.78	0.78	0.78	0.78	0.78	-1.14%	32,195
Feb 16, 2021	0.82	0.82	0.79	0.79	0.79	2.47%	24,000
Feb 15, 2021	0.80	0.80	0.77	0.77	0.77	0.84%	8,200
Feb 12, 2021	0.76	0.76	0.76	0.76	0.76	-0.13%	11,501
Feb 11, 2021	0.76	0.76	0.76	0.76	0.76	-1.97%	2,949
Feb 10, 2021	0.78	0.78	0.78	0.78	0.78	-	20,326
Feb 9, 2021	0.77	0.78	0.77	0.78	0.78	2.28%	17,334
Feb 8, 2021	0.76	0.76	0.76	0.76	0.76	-2.11%	27,613
Feb 5, 2021	0.76	0.79	0.76	0.78	0.78	-2.23%	83,690
Feb 4, 2021	0.75	0.80	0.75	0.80	0.80	0.84%	-
Feb 3, 2021	0.78	0.79	0.75	0.79	0.79	20.27%	247,063
Feb 2, 2021	0.66	0.66	0.66	0.66	0.66	-1.85%	270
Feb 1, 2021	0.66	0.67	0.66	0.67	0.67	4.11%	15,022
Jan 29, 2021	0.64	0.64	0.64	0.64	0.64	-1.77%	5,096
Jan 28, 2021	0.65	0.65	0.64	0.65	0.65	-0.67%	18,382
Jan 27, 2021	0.66	0.66	0.66	0.66	0.66	-0.60%	97,950
Jan 26, 2021	0.66	0.66	0.66	0.66	0.66	-3.80%	48,562
Jan 25, 2021	0.69	0.69	0.69	0.69	0.69	-1.54%	37,730
Jan 22, 2021	0.70	0.70	0.70	0.70	0.70	0.81%	7,600
Jan 21, 2021	0.69	0.72	0.69	0.69	0.69	-0.80%	13,490
Jan 20, 2021	0.70	0.70	0.70	0.70	0.70	1.45%	16,700