tiprankstipranks
Carma Limited (AU:CMA)
ASX:CMA
Australian Market

Carma Limited (CMA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
0.80
0.80
0.78
0.80
0.80
+0.63%
9,314
0.11
Sep 11, 2026
0.81
0.81
0.80
0.80
0.80
-0.63%
1,846
0.02
Sep 10, 2026
0.88
0.88
0.80
0.80
0.80
-8.05%
732,972
9.70
Sep 09, 2026
0.87
0.87
0.87
0.87
0.87
+2.96%
544
<0.01
Sep 08, 2026
0.89
0.89
0.83
0.85
0.85
-5.06%
3,034
0.04
Sep 07, 2026
0.89
0.89
0.89
0.89
0.89
0.00%
8,571
0.11
Sep 04, 2026
0.87
0.91
0.87
0.89
0.89
+6.59%
6,066
0.08
Sep 03, 2026
0.84
0.99
0.83
0.84
0.84
0.00%
0
0.00
Sep 02, 2026
0.95
0.95
0.82
0.84
0.84
+0.60%
64,556
0.81
Sep 01, 2026
0.83
0.83
0.83
0.83
0.83
+2.47%
302
<0.01
Aug 31, 2026
0.76
0.85
0.75
0.81
0.81
+8.00%
577,707
7.59
Aug 28, 2026
0.69
0.75
0.69
0.75
0.75
+17.19%
108,394
1.37
Aug 27, 2026
0.68
0.69
0.64
0.64
0.64
-8.57%
80,264
1.00
Aug 26, 2026
0.70
0.80
0.68
0.70
0.70
0.00%
0
0.00
Aug 25, 2026
0.72
0.75
0.68
0.70
0.70
+1.45%
112,082
1.37
Aug 24, 2026
0.70
0.74
0.69
0.69
0.69
-0.72%
70,953
0.84
Aug 21, 2026
0.75
0.76
0.68
0.70
0.70
-7.33%
127,183
1.53
Aug 20, 2026
0.76
0.77
0.75
0.75
0.75
+2.74%
50,585
0.61
Aug 19, 2026
0.73
0.90
0.73
0.73
0.73
0.00%
0
0.00
Aug 18, 2026
0.79
0.84
0.73
0.73
0.73
-8.75%
131,756
1.57
Aug 17, 2026
0.87
0.87
0.78
0.80
0.80
-2.44%
228,857
2.83
Aug 14, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
142
<0.01
Aug 13, 2026
0.85
0.88
0.80
0.82
0.82
-2.38%
73,055
0.89
Aug 12, 2026
0.84
0.94
0.84
0.84
0.84
0.00%
0
0.00
Aug 11, 2026
0.82
0.84
0.82
0.84
0.84
+2.44%
4,063
0.05
Aug 10, 2026
0.89
0.89
0.82
0.82
0.82
-3.53%
19,114
0.21
Aug 07, 2026
0.85
1.00
0.84
0.85
0.85
0.00%
0
0.00
Aug 06, 2026
0.88
0.88
0.85
0.85
0.85
0.00%
16,216
0.18
Aug 05, 2026
0.88
0.95
0.85
0.85
0.85
-1.16%
289,492
3.29
Aug 04, 2026
0.92
0.92
0.86
0.86
0.86
-5.49%
32,362
0.37
Aug 03, 2026
0.92
0.95
0.90
0.91
0.91
-5.70%
161,195
1.86
Jul 31, 2026
0.93
0.97
0.93
0.97
0.97
+1.58%
35,413
0.41
Jul 30, 2026
1.02
1.02
0.95
0.95
0.95
0.00%
31,834
0.37
Jul 29, 2026
1.03
1.03
0.95
0.95
0.95
-5.94%
65,959
0.77
Jul 28, 2026
1.06
1.07
1.01
1.01
1.01
0.00%
6,452
0.07
Jul 27, 2026
1.00
1.07
1.00
1.01
1.01
+1.00%
59,043
0.69
Jul 24, 2026
0.93
1.00
0.93
1.00
1.00
+8.11%
13,703
0.12
Jul 23, 2026
0.97
0.97
0.93
0.93
0.93
-2.63%
4,156
0.04
Jul 22, 2026
0.93
0.95
0.92
0.95
0.95
+4.40%
33,635
0.29
Jul 21, 2026
0.90
0.93
0.89
0.91
0.91
0.00%
22,619
0.16
Jul 20, 2026
0.92
0.92
0.89
0.91
0.91
+1.11%
3,716
0.03
Jul 17, 2026
0.92
0.92
0.90
0.90
0.90
-0.55%
54,463
0.37
Jul 16, 2026
0.92
0.92
0.90
0.91
0.91
+0.56%
16,030
0.11
Jul 15, 2026
0.86
0.94
0.86
0.90
0.90
+8.43%
60,486
0.41
Jul 14, 2026
1.00
1.01
0.83
0.83
0.83
-12.17%
14,425
0.10
Jul 13, 2026
0.96
0.98
0.94
0.95
0.95
+0.53%
117,564
0.81
Jul 10, 2026
0.92
0.94
0.91
0.94
0.94
+6.82%
10,545
0.07
Jul 09, 2026
0.88
0.98
0.83
0.88
0.88
0.00%
0
0.00
Jul 08, 2026
0.88
0.88
0.88
0.88
0.88
+2.33%
980
<0.01
Jul 07, 2026
0.86
1.03
0.80
0.86
0.86
0.00%
0
0.00
Rows:
50