Clara Resources Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.029	0.029	0.025	0.025	0.025	68,501
2023-09-22	0.028	0.031	0.028	0.028	0.028	419,637
2023-09-21	0.028	0.028	0.028	0.028	0.028	86,280
2023-09-20	0.025	0.025	0.025	0.025	0.025	0
2023-09-19	0.025	0.025	0.025	0.025	0.025	5,000
2023-09-18	0.025	0.025	0.025	0.025	0.025	338
2023-09-15	0.026	0.026	0.025	0.025	0.025	20,341
2023-09-14	0.025	0.025	0.025	0.025	0.025	50,080
2023-09-13	0.025	0.025	0.025	0.025	0.025	350,220
2023-09-12	0.026	0.026	0.023	0.023	0.023	14,377
2023-09-11	0.023	0.026	0.023	0.026	0.026	63,184
2023-09-08	0.023	0.023	0.023	0.023	0.023	257
2023-09-07	0.023	0.025	0.023	0.023	0.023	87,450
2023-09-06	0.022	0.022	0.022	0.022	0.022	10,000
2023-09-05	0.022	0.022	0.022	0.022	0.022	57,023
2023-09-04	0.024	0.024	0.024	0.024	0.024	0
2023-09-01	0.023	0.024	0.022	0.024	0.024	40,972
2023-08-31	0.024	0.024	0.023	0.023	0.023	148,888
2023-08-30	0.024	0.024	0.024	0.024	0.024	0
2023-08-29	0.025	0.025	0.024	0.024	0.024	19,700
2023-08-28	0.025	0.025	0.025	0.025	0.025	32,979
2023-08-25	0.025	0.025	0.025	0.025	0.025	295
2023-08-24	0.025	0.025	0.025	0.025	0.025	21,497
2023-08-23	0.025	0.025	0.025	0.025	0.025	0
2023-08-22	0.025	0.026	0.025	0.025	0.025	35,560
2023-08-21	0.025	0.025	0.025	0.025	0.025	230,613
2023-08-18	0.026	0.026	0.026	0.026	0.026	151
2023-08-17	0.027	0.027	0.025	0.025	0.025	125,703
2023-08-16	0.028	0.028	0.026	0.027	0.027	349,323
2023-08-15	0.028	0.028	0.028	0.028	0.028	340,121
2023-08-14	0.027	0.029	0.027	0.027	0.027	11,661
2023-08-11	0.029	0.029	0.029	0.029	0.029	815
2023-08-10	0.029	0.029	0.026	0.029	0.029	323,030
2023-08-09	0.027	0.029	0.027	0.029	0.029	214,418
2023-08-08	0.029	0.029	0.029	0.029	0.029	273,082
2023-08-07	0.030	0.030	0.030	0.030	0.030	252,868
2023-08-04	0.030	0.032	0.030	0.032	0.032	384,143
2023-08-03	0.032	0.032	0.029	0.030	0.030	802,739
2023-08-02	0.034	0.035	0.032	0.032	0.032	295,112
2023-08-01	0.033	0.033	0.033	0.033	0.033	0
2023-07-31	0.033	0.035	0.033	0.033	0.033	34,963
2023-07-28	0.035	0.035	0.033	0.033	0.033	201,184
2023-07-27	0.036	0.036	0.035	0.035	0.035	9,683
2023-07-26	0.036	0.040	0.036	0.036	0.036	180,248
2023-07-25	0.036	0.037	0.036	0.036	0.036	85,185
2023-07-24	0.035	0.036	0.035	0.036	0.036	182,840
2023-07-21	0.036	0.036	0.034	0.035	0.035	113,505
2023-07-20	0.035	0.036	0.035	0.036	0.036	21,417
2023-07-19	0.036	0.036	0.035	0.035	0.035	32,514
2023-07-18	0.035	0.036	0.034	0.034	0.034	30,023
2023-07-17	0.036	0.036	0.034	0.034	0.034	591,858
2023-07-14	0.037	0.039	0.035	0.036	0.036	289,477
2023-07-13	0.035	0.035	0.032	0.032	0.032	511,177
2023-07-12	0.036	0.036	0.033	0.036	0.036	306,772
2023-07-11	0.038	0.038	0.036	0.036	0.036	176,782
2023-07-10	0.040	0.040	0.038	0.038	0.038	302,136
2023-07-07	0.041	0.041	0.040	0.040	0.040	34,690
2023-07-06	0.040	0.040	0.040	0.040	0.040	186,886
2023-07-05	0.041	0.041	0.040	0.040	0.040	472,572
2023-07-04	0.044	0.044	0.040	0.040	0.040	27,685

← NewerPage 14 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.