Clever Culture Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.014	0.014	0.013	0.013	0.013	564,418
2024-06-11	0.014	0.014	0.014	0.014	0.014	762,549
2024-06-07	0.015	0.016	0.014	0.015	0.015	1,024,177
2024-06-06	0.014	0.014	0.014	0.014	0.014	231,000
2024-06-05	0.014	0.014	0.014	0.014	0.014	80,435
2024-06-04	0.015	0.015	0.014	0.014	0.014	218,940
2024-06-03	0.014	0.015	0.014	0.015	0.015	775,897
2024-05-31	0.016	0.016	0.014	0.014	0.014	1,387,219
2024-05-30	0.017	0.017	0.016	0.016	0.016	851,802
2024-05-29	0.017	0.017	0.017	0.017	0.017	77,139
2024-05-28	0.017	0.017	0.017	0.017	0.017	27,777
2024-05-27	0.018	0.018	0.017	0.017	0.017	188,015
2024-05-24	0.018	0.018	0.018	0.018	0.018	0
2024-05-23	0.018	0.018	0.018	0.018	0.018	1
2024-05-22	0.017	0.018	0.017	0.018	0.018	440,290
2024-05-21	0.018	0.018	0.017	0.017	0.017	382,395
2024-05-20	0.017	0.017	0.017	0.017	0.017	679,243
2024-05-17	0.016	0.016	0.016	0.016	0.016	526,316
2024-05-16	0.017	0.017	0.016	0.016	0.016	155,898
2024-05-15	0.017	0.018	0.017	0.017	0.017	742,921
2024-05-14	0.018	0.018	0.017	0.017	0.017	1,364,545
2024-05-13	0.018	0.018	0.017	0.018	0.018	170,941
2024-05-10	0.018	0.020	0.017	0.018	0.018	163,940
2024-05-09	0.018	0.018	0.016	0.017	0.017	2,071,246
2024-05-08	0.019	0.020	0.019	0.020	0.020	93,675
2024-05-07	0.019	0.019	0.018	0.018	0.018	662,610
2024-05-06	0.019	0.019	0.019	0.019	0.019	85,619
2024-05-03	0.019	0.019	0.018	0.019	0.019	630,002
2024-05-02	0.020	0.020	0.019	0.019	0.019	1,107,767
2024-05-01	0.019	0.019	0.019	0.019	0.019	729,226
2024-04-30	0.021	0.021	0.019	0.020	0.020	371,611
2024-04-29	0.020	0.023	0.020	0.021	0.021	5,587,236
2024-04-26	0.019	0.020	0.019	0.020	0.020	68,000
2024-04-24	0.020	0.020	0.019	0.019	0.019	937,939
2024-04-23	0.020	0.020	0.019	0.020	0.020	1,888,949
2024-04-22	0.021	0.021	0.020	0.020	0.020	1,515,896
2024-04-19	0.021	0.021	0.020	0.020	0.020	769,104
2024-04-18	0.020	0.020	0.020	0.020	0.020	0
2024-04-17	0.020	0.021	0.020	0.020	0.020	629,188
2024-04-16	0.020	0.020	0.020	0.020	0.020	1,545,429
2024-04-15	0.021	0.021	0.019	0.020	0.020	2,264,605
2024-04-12	0.022	0.022	0.021	0.021	0.021	437,440
2024-04-11	0.024	0.024	0.021	0.021	0.021	2,584,949
2024-04-10	0.023	0.024	0.022	0.024	0.024	1,541,377
2024-04-09	0.024	0.024	0.023	0.023	0.023	853,049
2024-04-08	0.024	0.024	0.024	0.024	0.024	755,522
2024-04-05	0.026	0.026	0.024	0.024	0.024	1,109,000
2024-04-04	0.025	0.026	0.025	0.025	0.025	669,822
2024-04-03	0.026	0.026	0.025	0.025	0.025	754,861
2024-04-02	0.024	0.026	0.024	0.026	0.026	1,156,750
2024-03-28	0.025	0.025	0.024	0.024	0.024	1,052,476
2024-03-27	0.025	0.025	0.024	0.024	0.024	1,448,297
2024-03-26	0.025	0.026	0.025	0.026	0.026	1,403,755
2024-03-25	0.025	0.026	0.025	0.026	0.026	2,743,274
2024-03-22	0.026	0.026	0.025	0.025	0.025	930,382
2024-03-21	0.026	0.028	0.025	0.026	0.026	6,858,522
2024-03-20	0.022	0.025	0.022	0.025	0.025	10,662,392
2024-03-19	0.025	0.025	0.022	0.022	0.022	5,236,181
2024-03-18	0.027	0.029	0.025	0.025	0.025	8,195,387
2024-03-15	0.026	0.027	0.026	0.026	0.026	9,060,982

← NewerPage 11 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.