Clever Culture Systems Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.015	0.015	0.014	0.015	0.015	1,986,770
2024-09-03	0.014	0.014	0.014	0.014	0.014	505,124
2024-09-02	0.014	0.014	0.013	0.014	0.014	671,468
2024-08-30	0.014	0.014	0.013	0.014	0.014	1,891,337
2024-08-29	0.015	0.015	0.014	0.015	0.015	1,004,724
2024-08-28	0.016	0.016	0.014	0.015	0.015	1,670,393
2024-08-27	0.016	0.016	0.015	0.015	0.015	528,006
2024-08-26	0.016	0.016	0.015	0.015	0.015	150,270
2024-08-23	0.015	0.016	0.015	0.016	0.016	204,390
2024-08-22	0.015	0.015	0.015	0.015	0.015	93,000
2024-08-21	0.014	0.015	0.014	0.015	0.015	424,874
2024-08-20	0.015	0.015	0.014	0.014	0.014	263,133
2024-08-19	0.016	0.016	0.015	0.015	0.015	2,526,439
2024-08-16	0.016	0.016	0.015	0.016	0.016	1,550,000
2024-08-15	0.016	0.017	0.016	0.017	0.017	1,163,637
2024-08-14	0.016	0.016	0.016	0.016	0.016	323,058
2024-08-13	0.017	0.017	0.016	0.016	0.016	1,740,167
2024-08-12	0.017	0.017	0.017	0.017	0.017	1,899,708
2024-08-09	0.018	0.018	0.016	0.016	0.016	5,742,065
2024-08-08	0.019	0.019	0.016	0.016	0.016	6,273,394
2024-08-07	0.022	0.026	0.018	0.018	0.018	26,903,033
2024-08-06	0.015	0.015	0.015	0.015	0.015	1,762,782
2024-08-05	0.017	0.017	0.015	0.015	0.015	4,089,320
2024-08-02	0.017	0.018	0.017	0.018	0.018	1,380,064
2024-08-01	0.017	0.018	0.017	0.018	0.018	730,951
2024-07-31	0.015	0.017	0.015	0.017	0.017	94,264
2024-07-30	0.015	0.015	0.015	0.015	0.015	140,002
2024-07-29	0.016	0.016	0.016	0.016	0.016	620,083
2024-07-26	0.017	0.017	0.015	0.015	0.015	453,608
2024-07-25	0.017	0.017	0.016	0.016	0.016	1,290,400
2024-07-24	0.017	0.018	0.016	0.016	0.016	3,238,329
2024-07-23	0.017	0.018	0.017	0.017	0.017	2,901,640
2024-07-22	0.015	0.017	0.015	0.017	0.017	5,864,897
2024-07-19	0.015	0.016	0.015	0.016	0.016	185,715
2024-07-18	0.015	0.015	0.014	0.014	0.014	372,644
2024-07-17	0.014	0.015	0.014	0.015	0.015	1,604,536
2024-07-16	0.014	0.015	0.013	0.015	0.015	4,039,146
2024-07-15	0.016	0.016	0.014	0.014	0.014	625,299
2024-07-12	0.015	0.015	0.014	0.014	0.014	139,440
2024-07-11	0.015	0.015	0.014	0.014	0.014	2,124,603
2024-07-10	0.016	0.016	0.015	0.015	0.015	149,779
2024-07-09	0.016	0.016	0.015	0.015	0.015	565,555
2024-07-08	0.015	0.016	0.015	0.016	0.016	844,214
2024-07-05	0.014	0.015	0.014	0.015	0.015	1,490,314
2024-07-04	0.013	0.014	0.013	0.014	0.014	576,192
2024-07-03	0.013	0.013	0.013	0.013	0.013	657,105
2024-07-02	0.014	0.014	0.013	0.013	0.013	1,316,170
2024-07-01	0.015	0.016	0.014	0.014	0.014	1,812,571
2024-06-28	0.016	0.016	0.014	0.015	0.015	4,467,292
2024-06-27	0.016	0.017	0.016	0.017	0.017	1,174,778
2024-06-26	0.017	0.017	0.017	0.017	0.017	947,655
2024-06-25	0.016	0.017	0.016	0.017	0.017	1,200,365
2024-06-24	0.019	0.019	0.017	0.017	0.017	567,435
2024-06-21	0.018	0.019	0.017	0.019	0.019	1,590,794
2024-06-20	0.017	0.018	0.017	0.018	0.018	130,148
2024-06-19	0.017	0.017	0.016	0.016	0.016	635,580
2024-06-18	0.019	0.019	0.017	0.017	0.017	3,531,665
2024-06-17	0.018	0.022	0.018	0.020	0.020	8,828,893
2024-06-14	0.018	0.019	0.017	0.018	0.018	2,667,251
2024-06-13	0.014	0.021	0.014	0.020	0.020	4,223,889

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.