Clever Culture Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.008	0.009	0.008	0.008	0.008	839,985
2023-09-21	0.010	0.010	0.008	0.008	0.008	580,237
2023-09-20	0.009	0.010	0.008	0.010	0.010	708,678
2023-09-19	0.011	0.011	0.008	0.008	0.008	566,565
2023-09-18	0.010	0.010	0.010	0.010	0.010	428,571
2023-09-15	0.010	0.012	0.008	0.010	0.010	672,142
2023-09-14	0.011	0.011	0.010	0.010	0.010	952,475
2023-09-13	0.011	0.011	0.010	0.010	0.010	595,521
2023-09-12	0.011	0.011	0.010	0.011	0.011	678,278
2023-09-11	0.012	0.012	0.010	0.010	0.010	1,065,371
2023-09-08	0.012	0.012	0.011	0.012	0.012	408,750
2023-09-07	0.013	0.013	0.013	0.013	0.013	285,714
2023-09-06	0.013	0.013	0.012	0.012	0.012	628,638
2023-09-05	0.012	0.014	0.012	0.013	0.013	595,985
2023-09-04	0.013	0.013	0.012	0.013	0.013	428,571
2023-09-01	0.014	0.015	0.013	0.013	0.013	445,350
2023-08-31	0.013	0.014	0.013	0.014	0.014	410,000
2023-08-30	0.013	0.015	0.013	0.013	0.013	315,052
2023-08-29	0.014	0.014	0.013	0.013	0.013	326,428
2023-08-28	0.015	0.015	0.014	0.014	0.014	404,311
2023-08-25	0.015	0.015	0.015	0.015	0.015	500,000
2023-08-24	0.015	0.015	0.015	0.015	0.015	214,285
2023-08-23	0.015	0.015	0.015	0.015	0.015	214,285
2023-08-22	0.016	0.016	0.015	0.015	0.015	214,285
2023-08-21	0.018	0.018	0.016	0.016	0.016	634,575
2023-08-18	0.018	0.019	0.018	0.018	0.018	371,200
2023-08-17	0.020	0.020	0.018	0.018	0.018	258,764
2023-08-16	0.018	0.020	0.018	0.020	0.020	315,218
2023-08-15	0.018	0.018	0.018	0.018	0.018	563,245
2023-08-14	0.015	0.018	0.015	0.018	0.018	450,284
2023-08-11	0.016	0.018	0.015	0.015	0.015	205,578
2023-08-10	0.017	0.018	0.015	0.016	0.016	745,401
2023-08-09	0.015	0.015	0.015	0.015	0.015	178,571
2023-08-08	0.015	0.015	0.015	0.015	0.015	178,571
2023-08-07	0.015	0.015	0.015	0.015	0.015	215,884
2023-08-04	0.015	0.015	0.015	0.015	0.015	1,120,344
2023-08-03	0.016	0.016	0.015	0.015	0.015	257,638
2023-08-02	0.016	0.016	0.016	0.016	0.016	308,678
2023-08-01	0.018	0.018	0.016	0.016	0.016	328,372
2023-07-31	0.018	0.018	0.016	0.018	0.018	574,158
2023-07-28	0.017	0.018	0.017	0.018	0.018	307,142
2023-07-27	0.015	0.015	0.015	0.015	0.015	207,142
2023-07-26	0.018	0.018	0.015	0.015	0.015	389,561
2023-07-25	0.015	0.017	0.014	0.017	0.017	217,201
2023-07-24	0.017	0.017	0.014	0.014	0.014	495,074
2023-07-21	0.018	0.018	0.017	0.017	0.017	283,584
2023-07-20	0.018	0.019	0.018	0.018	0.018	263,974
2023-07-19	0.019	0.019	0.018	0.018	0.018	200,545
2023-07-18	0.019	0.019	0.018	0.018	0.018	178,571
2023-07-17	0.020	0.020	0.018	0.018	0.018	178,571
2023-07-14	0.021	0.021	0.019	0.019	0.019	220,750
2023-07-13	0.020	0.021	0.020	0.021	0.021	182,822
2023-07-12	0.018	0.021	0.018	0.018	0.018	401,171
2023-07-11	0.020	0.020	0.017	0.018	0.018	775,412
2023-07-10	0.020	0.021	0.020	0.020	0.020	437,545
2023-07-07	0.023	0.023	0.020	0.020	0.020	629,122
2023-07-06	0.021	0.022	0.021	0.022	0.022	264,781
2023-07-05	0.022	0.022	0.021	0.021	0.021	241,428
2023-07-04	0.022	0.023	0.022	0.023	0.023	1,100,358
2023-07-03	0.021	0.022	0.021	0.021	0.021	421,380

← NewerPage 14 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.