Clever Culture Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.029	0.033	0.028	0.033	0.033	3,594,402
2025-11-07	0.028	0.029	0.028	0.029	0.029	375,630
2025-11-06	0.028	0.028	0.028	0.028	0.028	2,496,800
2025-11-05	0.029	0.029	0.027	0.028	0.028	1,644,783
2025-11-04	0.029	0.030	0.029	0.029	0.029	6,151,257
2025-11-03	0.030	0.030	0.029	0.029	0.029	484,089
2025-10-31	0.029	0.030	0.027	0.030	0.030	868,348
2025-10-30	0.030	0.032	0.028	0.028	0.028	2,670,945
2025-10-29	0.027	0.030	0.027	0.030	0.030	2,048,342
2025-10-28	0.026	0.028	0.024	0.027	0.027	4,087,854
2025-10-27	0.026	0.026	0.024	0.025	0.025	3,167,374
2025-10-24	0.027	0.027	0.025	0.027	0.027	3,913,712
2025-10-23	0.029	0.030	0.027	0.027	0.027	1,212,424
2025-10-22	0.028	0.028	0.028	0.028	0.028	354,555
2025-10-21	0.030	0.031	0.028	0.028	0.028	3,045,696
2025-10-20	0.030	0.030	0.029	0.030	0.030	1,482,252
2025-10-17	0.030	0.032	0.030	0.030	0.030	3,906,177
2025-10-16	0.031	0.031	0.030	0.030	0.030	2,652,122
2025-10-15	0.033	0.033	0.031	0.031	0.031	2,093,542
2025-10-14	0.033	0.033	0.033	0.033	0.033	1,013,682
2025-10-13	0.035	0.035	0.033	0.033	0.033	2,193,975
2025-10-10	0.036	0.036	0.035	0.035	0.035	1,077,866
2025-10-09	0.034	0.036	0.034	0.036	0.036	2,787,164
2025-10-08	0.033	0.036	0.033	0.035	0.035	2,378,421
2025-10-07	0.035	0.035	0.033	0.033	0.033	2,900,036
2025-10-06	0.035	0.036	0.034	0.034	0.034	237,061
2025-10-03	0.035	0.035	0.035	0.035	0.035	1,046,995
2025-10-02	0.035	0.035	0.033	0.035	0.035	1,599,990
2025-10-01	0.037	0.037	0.034	0.034	0.034	1,212,193
2025-09-30	0.034	0.037	0.034	0.037	0.037	2,989,706
2025-09-29	0.033	0.034	0.033	0.034	0.034	904,823
2025-09-26	0.033	0.035	0.032	0.033	0.033	903,142
2025-09-25	0.033	0.035	0.032	0.033	0.033	1,782,950
2025-09-24	0.034	0.035	0.034	0.034	0.034	1,132,891
2025-09-23	0.034	0.035	0.034	0.034	0.034	479,603
2025-09-22	0.034	0.035	0.033	0.034	0.034	608,726
2025-09-19	0.034	0.035	0.033	0.034	0.034	466,773
2025-09-18	0.035	0.036	0.033	0.033	0.033	334,345
2025-09-17	0.035	0.035	0.034	0.035	0.035	154,115
2025-09-16	0.034	0.035	0.033	0.035	0.035	872,718
2025-09-15	0.035	0.035	0.034	0.035	0.035	535,663
2025-09-12	0.035	0.035	0.034	0.034	0.034	1,404,452
2025-09-11	0.035	0.036	0.033	0.035	0.035	7,363,560
2025-09-10	0.032	0.034	0.032	0.033	0.033	1,738,216
2025-09-09	0.032	0.032	0.031	0.032	0.032	645,672
2025-09-08	0.030	0.032	0.030	0.032	0.032	844,433
2025-09-05	0.031	0.031	0.029	0.030	0.030	1,437,024
2025-09-04	0.031	0.032	0.031	0.031	0.031	715,082
2025-09-03	0.031	0.032	0.029	0.032	0.032	3,963,183
2025-09-02	0.032	0.032	0.031	0.031	0.031	1,004,695
2025-09-01	0.032	0.033	0.032	0.032	0.032	420,793
2025-08-29	0.032	0.032	0.032	0.032	0.032	2,490,190
2025-08-28	0.035	0.035	0.032	0.032	0.032	3,508,693
2025-08-27	0.035	0.037	0.034	0.034	0.034	5,239,295
2025-08-26	0.035	0.035	0.034	0.035	0.035	5,844,172
2025-08-25	0.036	0.036	0.035	0.035	0.035	3,513,987
2025-08-22	0.036	0.036	0.035	0.036	0.036	2,619,996
2025-08-21	0.035	0.036	0.035	0.036	0.036	513,394
2025-08-20	0.036	0.036	0.035	0.035	0.035	1,778,516
2025-08-19	0.036	0.036	0.035	0.035	0.035	768,772

← NewerPage 5 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.