Clarity Pharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 7.250 | 7.350 | 6.850 | 6.860 | 6.860 | 1,108,233 |
| 2024-09-02 | 7.290 | 7.440 | 7.180 | 7.290 | 7.290 | 1,039,232 |
| 2024-08-30 | 6.810 | 7.420 | 6.770 | 7.230 | 7.230 | 11,864,120 |
| 2024-08-29 | 6.850 | 6.910 | 6.650 | 6.670 | 6.670 | 965,913 |
| 2024-08-28 | 7.100 | 7.210 | 6.880 | 6.900 | 6.900 | 856,120 |
| 2024-08-27 | 7.000 | 7.285 | 6.930 | 6.990 | 6.990 | 1,075,468 |
| 2024-08-26 | 6.880 | 7.450 | 6.820 | 7.120 | 7.120 | 1,996,716 |
| 2024-08-23 | 6.950 | 7.250 | 6.680 | 6.720 | 6.720 | 4,127,979 |
| 2024-08-22 | 6.340 | 6.900 | 6.300 | 6.890 | 6.890 | 2,204,249 |
| 2024-08-21 | 6.100 | 6.330 | 6.080 | 6.330 | 6.330 | 914,537 |
| 2024-08-20 | 6.250 | 6.270 | 6.070 | 6.130 | 6.130 | 914,697 |
| 2024-08-19 | 6.040 | 6.480 | 6.030 | 6.300 | 6.300 | 1,775,353 |
| 2024-08-16 | 6.300 | 6.450 | 5.650 | 6.030 | 6.030 | 2,223,596 |
| 2024-08-15 | 6.290 | 6.300 | 6.245 | 6.300 | 6.300 | 979,181 |
| 2024-08-14 | 6.220 | 6.350 | 6.200 | 6.220 | 6.220 | 827,060 |
| 2024-08-13 | 6.160 | 6.300 | 6.045 | 6.190 | 6.190 | 1,052,875 |
| 2024-08-12 | 5.950 | 6.200 | 5.900 | 6.160 | 6.160 | 857,756 |
| 2024-08-09 | 5.950 | 5.990 | 5.755 | 5.950 | 5.950 | 1,017,124 |
| 2024-08-08 | 5.550 | 5.860 | 5.420 | 5.740 | 5.740 | 1,176,741 |
| 2024-08-07 | 5.890 | 6.100 | 5.540 | 5.600 | 5.600 | 1,597,026 |
| 2024-08-06 | 5.410 | 5.900 | 5.400 | 5.800 | 5.800 | 1,944,370 |
| 2024-08-05 | 6.110 | 6.110 | 5.370 | 5.410 | 5.410 | 2,994,470 |
| 2024-08-02 | 6.390 | 6.690 | 6.210 | 6.210 | 6.210 | 1,292,681 |
| 2024-08-01 | 6.550 | 6.820 | 6.410 | 6.500 | 6.500 | 2,803,750 |
| 2024-07-31 | 6.370 | 6.420 | 5.830 | 6.370 | 6.370 | 1,495,806 |
| 2024-07-30 | 6.300 | 6.460 | 6.300 | 6.380 | 6.380 | 1,006,741 |
| 2024-07-29 | 6.190 | 6.570 | 6.150 | 6.490 | 6.490 | 1,095,359 |
| 2024-07-26 | 6.320 | 6.480 | 6.110 | 6.130 | 6.130 | 885,598 |
| 2024-07-25 | 6.300 | 6.370 | 6.210 | 6.300 | 6.300 | 1,326,623 |
| 2024-07-24 | 6.400 | 6.500 | 6.130 | 6.460 | 6.460 | 1,580,606 |
| 2024-07-23 | 6.200 | 6.500 | 6.185 | 6.370 | 6.370 | 2,272,820 |
| 2024-07-22 | 6.200 | 6.260 | 6.030 | 6.140 | 6.140 | 969,942 |
| 2024-07-19 | 6.040 | 6.410 | 6.000 | 6.280 | 6.280 | 1,147,711 |
| 2024-07-18 | 5.970 | 6.170 | 5.790 | 6.110 | 6.110 | 1,095,283 |
| 2024-07-17 | 5.980 | 6.080 | 5.740 | 5.890 | 5.890 | 1,086,824 |
| 2024-07-16 | 6.110 | 6.390 | 5.630 | 5.850 | 5.850 | 1,750,917 |
| 2024-07-15 | 6.070 | 6.240 | 5.810 | 6.110 | 6.110 | 2,423,544 |
| 2024-07-12 | 5.680 | 6.170 | 5.680 | 6.130 | 6.130 | 2,313,978 |
| 2024-07-11 | 5.200 | 5.570 | 5.160 | 5.570 | 5.570 | 2,711,498 |
| 2024-07-10 | 5.250 | 5.250 | 5.000 | 5.090 | 5.090 | 814,858 |
| 2024-07-09 | 5.120 | 5.270 | 5.020 | 5.150 | 5.150 | 1,382,189 |
| 2024-07-08 | 4.910 | 5.150 | 4.900 | 5.120 | 5.120 | 903,553 |
| 2024-07-05 | 5.100 | 5.200 | 4.920 | 4.980 | 4.980 | 862,966 |
| 2024-07-04 | 5.240 | 5.460 | 5.090 | 5.200 | 5.200 | 853,008 |
| 2024-07-03 | 5.050 | 5.220 | 5.040 | 5.200 | 5.200 | 1,137,770 |
| 2024-07-02 | 5.100 | 5.110 | 4.940 | 5.030 | 5.030 | 1,099,686 |
| 2024-07-01 | 5.420 | 5.420 | 5.100 | 5.140 | 5.140 | 1,127,715 |
| 2024-06-28 | 5.100 | 5.530 | 5.100 | 5.420 | 5.420 | 1,560,949 |
| 2024-06-27 | 5.070 | 5.080 | 4.890 | 5.070 | 5.070 | 506,932 |
| 2024-06-26 | 4.950 | 5.110 | 4.870 | 5.090 | 5.090 | 911,678 |
| 2024-06-25 | 4.660 | 4.890 | 4.570 | 4.860 | 4.860 | 795,535 |
| 2024-06-24 | 4.620 | 4.840 | 4.510 | 4.730 | 4.730 | 926,782 |
| 2024-06-21 | 4.840 | 5.020 | 4.300 | 4.600 | 4.600 | 2,676,295 |
| 2024-06-20 | 5.230 | 5.230 | 4.830 | 4.850 | 4.850 | 1,198,913 |
| 2024-06-19 | 5.240 | 5.310 | 5.180 | 5.240 | 5.240 | 450,126 |
| 2024-06-18 | 5.260 | 5.290 | 5.130 | 5.240 | 5.240 | 927,177 |
| 2024-06-17 | 5.230 | 5.290 | 5.110 | 5.220 | 5.220 | 741,576 |
| 2024-06-14 | 5.360 | 5.500 | 5.180 | 5.220 | 5.220 | 1,028,028 |
| 2024-06-13 | 5.180 | 5.360 | 5.140 | 5.360 | 5.360 | 1,473,036 |
| 2024-06-12 | 5.190 | 5.260 | 5.120 | 5.150 | 5.150 | 1,377,809 |
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.