Clever Culture Systems Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.017	0.017	0.016	0.017	0.017	1,507,366
2024-11-26	0.018	0.018	0.017	0.017	0.017	747,011
2024-11-25	0.019	0.019	0.018	0.018	0.018	596,868
2024-11-22	0.019	0.019	0.019	0.019	0.019	234,890
2024-11-21	0.019	0.020	0.019	0.020	0.020	543,187
2024-11-20	0.020	0.020	0.018	0.019	0.019	558,815
2024-11-19	0.019	0.020	0.017	0.020	0.020	2,412,203
2024-11-18	0.018	0.019	0.017	0.018	0.018	2,551,924
2024-11-15	0.017	0.017	0.017	0.017	0.017	212,121
2024-11-14	0.018	0.018	0.016	0.016	0.016	1,750,457
2024-11-13	0.017	0.017	0.017	0.017	0.017	1,557,438
2024-11-12	0.016	0.017	0.016	0.017	0.017	1,395,516
2024-11-11	0.015	0.015	0.015	0.015	0.015	60,750
2024-11-08	0.015	0.015	0.015	0.015	0.015	230,000
2024-11-07	0.014	0.016	0.014	0.015	0.015	187,191
2024-11-06	0.015	0.015	0.015	0.015	0.015	300,000
2024-11-05	0.015	0.016	0.015	0.016	0.016	2,404,981
2024-11-04	0.015	0.016	0.015	0.016	0.016	551,646
2024-11-01	0.014	0.015	0.014	0.014	0.014	881,633
2024-10-31	0.015	0.015	0.015	0.015	0.015	780,017
2024-10-30	0.015	0.015	0.015	0.015	0.015	308,305
2024-10-29	0.015	0.016	0.015	0.015	0.015	720,208
2024-10-28	0.016	0.016	0.014	0.014	0.014	1,505,747
2024-10-25	0.015	0.016	0.014	0.016	0.016	1,128,833
2024-10-24	0.014	0.014	0.014	0.014	0.014	2,091,084
2024-10-23	0.015	0.016	0.015	0.015	0.015	4,478,872
2024-10-22	0.017	0.017	0.016	0.016	0.016	1,035,000
2024-10-21	0.016	0.016	0.015	0.015	0.015	1,614,007
2024-10-18	0.016	0.016	0.016	0.016	0.016	1,976,250
2024-10-17	0.016	0.016	0.016	0.016	0.016	1,528,634
2024-10-16	0.015	0.016	0.015	0.016	0.016	2,032,204
2024-10-15	0.016	0.016	0.016	0.016	0.016	219,373
2024-10-14	0.016	0.016	0.016	0.016	0.016	0
2024-10-11	0.016	0.016	0.016	0.016	0.016	19,373
2024-10-10	0.016	0.016	0.015	0.016	0.016	1,061,227
2024-10-09	0.015	0.016	0.015	0.016	0.016	325,000
2024-10-08	0.016	0.017	0.016	0.017	0.017	578,049
2024-10-07	0.016	0.016	0.016	0.016	0.016	56,647
2024-10-04	0.016	0.016	0.016	0.016	0.016	102,578
2024-10-03	0.018	0.018	0.016	0.016	0.016	515,153
2024-10-02	0.018	0.019	0.017	0.017	0.017	2,191,992
2024-10-01	0.015	0.018	0.015	0.017	0.017	2,767,153
2024-09-30	0.015	0.016	0.014	0.016	0.016	2,894,798
2024-09-27	0.015	0.015	0.014	0.014	0.014	18,000
2024-09-26	0.014	0.015	0.014	0.014	0.014	564,349
2024-09-25	0.014	0.014	0.014	0.014	0.014	0
2024-09-24	0.014	0.015	0.014	0.014	0.014	760,821
2024-09-23	0.014	0.015	0.014	0.015	0.015	2,106,164
2024-09-20	0.014	0.014	0.013	0.013	0.013	950,000
2024-09-19	0.014	0.014	0.014	0.014	0.014	107,154
2024-09-18	0.013	0.014	0.013	0.014	0.014	1,146,840
2024-09-17	0.013	0.014	0.013	0.014	0.014	927,856
2024-09-16	0.013	0.013	0.013	0.013	0.013	200,000
2024-09-13	0.014	0.014	0.013	0.013	0.013	71,166
2024-09-12	0.013	0.013	0.013	0.013	0.013	2,031,192
2024-09-11	0.013	0.014	0.013	0.013	0.013	255,000
2024-09-10	0.013	0.013	0.012	0.013	0.013	1,769,361
2024-09-09	0.014	0.014	0.014	0.014	0.014	1,349,924
2024-09-06	0.014	0.015	0.014	0.015	0.015	459,281
2024-09-05	0.014	0.015	0.014	0.014	0.014	740,301

← NewerPage 9 of 22 · 1,265 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.