Clever Culture Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.035	0.036	0.035	0.035	0.035	2,352,421
2025-08-15	0.037	0.037	0.035	0.035	0.035	5,662,948
2025-08-14	0.034	0.037	0.033	0.034	0.034	3,647,616
2025-08-13	0.033	0.034	0.032	0.034	0.034	1,425,784
2025-08-12	0.034	0.035	0.032	0.032	0.032	1,562,932
2025-08-11	0.033	0.036	0.032	0.032	0.032	3,365,286
2025-08-08	0.033	0.034	0.032	0.032	0.032	1,453,662
2025-08-07	0.031	0.036	0.031	0.033	0.033	8,469,318
2025-08-06	0.032	0.032	0.030	0.031	0.031	1,007,449
2025-08-05	0.032	0.033	0.031	0.032	0.032	2,188,004
2025-08-04	0.031	0.033	0.031	0.032	0.032	534,258
2025-08-01	0.032	0.032	0.030	0.032	0.032	1,325,680
2025-07-31	0.031	0.032	0.029	0.029	0.029	5,144,567
2025-07-30	0.032	0.032	0.030	0.031	0.031	887,123
2025-07-29	0.030	0.032	0.030	0.032	0.032	1,092,990
2025-07-28	0.030	0.032	0.030	0.030	0.030	2,986,464
2025-07-25	0.032	0.032	0.029	0.030	0.030	3,604,214
2025-07-24	0.029	0.032	0.029	0.032	0.032	7,108,849
2025-07-23	0.029	0.030	0.028	0.029	0.029	4,480,189
2025-07-22	0.029	0.029	0.027	0.028	0.028	1,659,473
2025-07-21	0.027	0.029	0.027	0.029	0.029	2,417,343
2025-07-18	0.028	0.028	0.026	0.027	0.027	1,864,503
2025-07-17	0.025	0.028	0.025	0.028	0.028	8,766,158
2025-07-16	0.022	0.027	0.022	0.025	0.025	9,367,350
2025-07-15	0.021	0.024	0.021	0.021	0.021	5,408,739
2025-07-14	0.018	0.022	0.018	0.021	0.021	4,782,328
2025-07-11	0.019	0.019	0.017	0.017	0.017	1,551,235
2025-07-10	0.017	0.019	0.017	0.019	0.019	1,160,149
2025-07-09	0.017	0.017	0.016	0.016	0.016	2,815,847
2025-07-08	0.017	0.017	0.017	0.017	0.017	108,823
2025-07-07	0.016	0.017	0.016	0.017	0.017	464,470
2025-07-04	0.017	0.017	0.016	0.016	0.016	652,462
2025-07-03	0.017	0.017	0.017	0.017	0.017	1,007,121
2025-07-02	0.016	0.017	0.016	0.017	0.017	23,568
2025-07-01	0.016	0.017	0.016	0.017	0.017	94,984
2025-06-30	0.017	0.017	0.016	0.016	0.016	2,010,926
2025-06-27	0.015	0.016	0.015	0.016	0.016	566,123
2025-06-26	0.016	0.016	0.015	0.015	0.015	1,622,547
2025-06-25	0.015	0.017	0.015	0.016	0.016	481,380
2025-06-24	0.016	0.016	0.015	0.016	0.016	2,280,727
2025-06-23	0.016	0.016	0.015	0.016	0.016	750,921
2025-06-20	0.015	0.017	0.015	0.017	0.017	1,076,031
2025-06-19	0.015	0.015	0.015	0.015	0.015	235,000
2025-06-18	0.016	0.016	0.014	0.015	0.015	2,006,408
2025-06-17	0.017	0.017	0.016	0.016	0.016	1,335,480
2025-06-16	0.017	0.017	0.017	0.017	0.017	834,266
2025-06-13	0.018	0.018	0.017	0.017	0.017	406,510
2025-06-12	0.018	0.018	0.018	0.018	0.018	457,114
2025-06-11	0.018	0.018	0.018	0.018	0.018	29,736
2025-06-10	0.017	0.017	0.017	0.017	0.017	49,742
2025-06-06	0.017	0.018	0.017	0.017	0.017	1,439,105
2025-06-05	0.018	0.018	0.018	0.018	0.018	300,000
2025-06-04	0.019	0.019	0.018	0.018	0.018	1,395,003
2025-06-03	0.019	0.019	0.018	0.019	0.019	1,531,208
2025-06-02	0.020	0.020	0.017	0.019	0.019	1,135,646
2025-05-30	0.016	0.020	0.016	0.019	0.019	6,766,707
2025-05-29	0.016	0.016	0.016	0.016	0.016	161,447
2025-05-28	0.016	0.016	0.016	0.016	0.016	103,250
2025-05-27	0.015	0.015	0.015	0.015	0.015	58,529
2025-05-26	0.016	0.016	0.015	0.015	0.015	350,000

← NewerPage 6 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.