Clarity Pharmaceuticals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 5.190 | 5.250 | 5.120 | 5.190 | 5.190 | 1,018,839 |
| 2024-06-07 | 5.260 | 5.310 | 5.110 | 5.190 | 5.190 | 1,405,485 |
| 2024-06-06 | 5.200 | 5.350 | 5.140 | 5.180 | 5.180 | 1,032,137 |
| 2024-06-05 | 5.350 | 5.390 | 5.050 | 5.170 | 5.170 | 1,551,205 |
| 2024-06-04 | 5.240 | 5.670 | 5.140 | 5.380 | 5.380 | 2,391,305 |
| 2024-06-03 | 5.200 | 5.370 | 5.150 | 5.230 | 5.230 | 1,782,956 |
| 2024-05-31 | 4.730 | 5.100 | 4.640 | 5.080 | 5.080 | 2,953,311 |
| 2024-05-30 | 4.680 | 4.950 | 4.600 | 4.670 | 4.670 | 1,917,695 |
| 2024-05-29 | 4.490 | 4.740 | 4.400 | 4.600 | 4.600 | 1,733,788 |
| 2024-05-28 | 4.480 | 4.660 | 4.440 | 4.500 | 4.500 | 1,538,200 |
| 2024-05-27 | 4.350 | 4.510 | 4.300 | 4.460 | 4.460 | 3,085,238 |
| 2024-05-24 | 4.100 | 4.350 | 4.050 | 4.350 | 4.350 | 1,770,298 |
| 2024-05-23 | 4.110 | 4.200 | 4.070 | 4.130 | 4.130 | 624,471 |
| 2024-05-22 | 4.100 | 4.130 | 3.960 | 4.070 | 4.070 | 791,262 |
| 2024-05-21 | 4.300 | 4.300 | 4.080 | 4.090 | 4.090 | 835,337 |
| 2024-05-20 | 4.160 | 4.330 | 4.120 | 4.300 | 4.300 | 899,648 |
| 2024-05-17 | 3.990 | 4.155 | 3.960 | 4.140 | 4.140 | 1,575,053 |
| 2024-05-16 | 3.940 | 4.040 | 3.890 | 3.930 | 3.930 | 841,682 |
| 2024-05-15 | 3.970 | 3.980 | 3.830 | 3.840 | 3.840 | 777,031 |
| 2024-05-14 | 4.010 | 4.060 | 3.930 | 3.940 | 3.940 | 966,919 |
| 2024-05-13 | 3.990 | 4.060 | 3.900 | 3.970 | 3.970 | 1,597,866 |
| 2024-05-10 | 3.970 | 4.120 | 3.810 | 3.900 | 3.900 | 1,625,075 |
| 2024-05-09 | 3.960 | 4.000 | 3.900 | 3.960 | 3.960 | 1,091,255 |
| 2024-05-08 | 3.710 | 3.920 | 3.640 | 3.920 | 3.920 | 2,100,013 |
| 2024-05-07 | 3.850 | 3.890 | 3.665 | 3.700 | 3.700 | 1,891,230 |
| 2024-05-06 | 3.800 | 3.880 | 3.550 | 3.820 | 3.820 | 2,701,386 |
| 2024-05-03 | 3.300 | 3.750 | 3.290 | 3.650 | 3.650 | 4,533,832 |
| 2024-05-02 | 3.070 | 3.310 | 3.030 | 3.270 | 3.270 | 1,947,231 |
| 2024-05-01 | 2.770 | 3.040 | 2.760 | 3.010 | 3.010 | 2,101,346 |
| 2024-04-30 | 2.860 | 2.900 | 2.660 | 2.800 | 2.800 | 2,115,368 |
| 2024-04-29 | 2.540 | 2.580 | 2.530 | 2.560 | 2.560 | 511,765 |
| 2024-04-26 | 2.590 | 2.600 | 2.530 | 2.530 | 2.530 | 256,117 |
| 2024-04-24 | 2.500 | 2.610 | 2.500 | 2.600 | 2.600 | 851,962 |
| 2024-04-23 | 2.620 | 2.620 | 2.520 | 2.520 | 2.520 | 780,961 |
| 2024-04-22 | 2.700 | 2.730 | 2.580 | 2.600 | 2.600 | 1,009,455 |
| 2024-04-19 | 2.750 | 2.800 | 2.700 | 2.730 | 2.730 | 733,407 |
| 2024-04-18 | 2.700 | 2.710 | 2.610 | 2.710 | 2.710 | 453,782 |
| 2024-04-17 | 2.700 | 2.730 | 2.640 | 2.690 | 2.690 | 289,925 |
| 2024-04-16 | 2.650 | 2.740 | 2.620 | 2.710 | 2.710 | 346,891 |
| 2024-04-15 | 2.760 | 2.760 | 2.630 | 2.650 | 2.650 | 504,639 |
| 2024-04-12 | 2.720 | 2.740 | 2.690 | 2.700 | 2.700 | 209,077 |
| 2024-04-11 | 2.770 | 2.770 | 2.700 | 2.720 | 2.720 | 358,368 |
| 2024-04-10 | 2.780 | 2.820 | 2.770 | 2.800 | 2.800 | 626,634 |
| 2024-04-09 | 2.800 | 2.800 | 2.740 | 2.770 | 2.770 | 860,823 |
| 2024-04-08 | 2.660 | 2.800 | 2.630 | 2.800 | 2.800 | 1,722,554 |
| 2024-04-05 | 2.660 | 2.690 | 2.600 | 2.640 | 2.640 | 1,020,475 |
| 2024-04-04 | 2.690 | 2.770 | 2.630 | 2.690 | 2.690 | 853,904 |
| 2024-04-03 | 2.780 | 2.805 | 2.720 | 2.740 | 2.740 | 428,945 |
| 2024-04-02 | 2.760 | 2.810 | 2.730 | 2.780 | 2.780 | 475,199 |
| 2024-03-28 | 2.730 | 2.800 | 2.600 | 2.750 | 2.750 | 1,224,489 |
| 2024-03-27 | 2.841 | 2.841 | 2.841 | 2.841 | 2.841 | 0 |
| 2024-03-26 | 2.841 | 2.841 | 2.841 | 2.841 | 2.841 | 0 |
| 2024-03-25 | 2.841 | 2.841 | 2.841 | 2.841 | 2.841 | 0 |
| 2024-03-22 | 2.941 | 2.941 | 2.771 | 2.841 | 2.841 | 599,156 |
| 2024-03-21 | 3.000 | 3.000 | 2.880 | 2.950 | 2.950 | 528,451 |
| 2024-03-20 | 2.760 | 3.060 | 2.750 | 3.000 | 3.000 | 1,560,579 |
| 2024-03-19 | 2.750 | 2.770 | 2.650 | 2.690 | 2.690 | 252,968 |
| 2024-03-18 | 2.660 | 2.790 | 2.650 | 2.750 | 2.750 | 355,666 |
| 2024-03-15 | 2.710 | 2.720 | 2.620 | 2.650 | 2.650 | 708,452 |
| 2024-03-14 | 2.790 | 2.790 | 2.720 | 2.730 | 2.730 | 351,634 |
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.