Credit Clear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.280	0.280	0.280	0.280	0.280	12,298
2023-04-04	0.275	0.280	0.275	0.275	0.275	40,104
2023-04-03	0.280	0.280	0.275	0.275	0.275	124,344
2023-03-31	0.275	0.285	0.275	0.285	0.285	136,647
2023-03-30	0.280	0.285	0.270	0.275	0.275	319,427
2023-03-29	0.295	0.295	0.295	0.295	0.295	0
2023-03-28	0.300	0.300	0.295	0.295	0.295	195,000
2023-03-27	0.315	0.315	0.295	0.295	0.295	295,962
2023-03-24	0.285	0.315	0.285	0.315	0.315	73,233
2023-03-23	0.300	0.300	0.290	0.300	0.300	78,379
2023-03-22	0.310	0.310	0.285	0.300	0.300	120,079
2023-03-21	0.310	0.315	0.305	0.308	0.308	250,610
2023-03-20	0.320	0.320	0.315	0.315	0.315	51,206
2023-03-17	0.310	0.310	0.310	0.310	0.310	1,692
2023-03-16	0.325	0.335	0.320	0.335	0.335	74,458
2023-03-15	0.320	0.320	0.315	0.315	0.315	76,512
2023-03-14	0.330	0.330	0.320	0.320	0.320	267,062
2023-03-13	0.340	0.340	0.320	0.325	0.325	286,168
2023-03-10	0.330	0.345	0.325	0.340	0.340	111,128
2023-03-09	0.340	0.340	0.330	0.330	0.330	83,028
2023-03-08	0.340	0.350	0.340	0.340	0.340	85,896
2023-03-07	0.340	0.350	0.340	0.340	0.340	53,829
2023-03-06	0.350	0.355	0.340	0.355	0.355	63,641
2023-03-03	0.355	0.355	0.350	0.355	0.355	67,429
2023-03-02	0.355	0.355	0.355	0.355	0.355	7,884
2023-03-01	0.360	0.360	0.350	0.355	0.355	100,605
2023-02-28	0.365	0.365	0.350	0.360	0.360	76,362
2023-02-27	0.375	0.375	0.340	0.375	0.375	12,262
2023-02-24	0.360	0.375	0.358	0.375	0.375	84,734
2023-02-23	0.370	0.375	0.365	0.365	0.365	166,839
2023-02-22	0.375	0.380	0.370	0.370	0.370	130,609
2023-02-21	0.365	0.380	0.360	0.380	0.380	99,201
2023-02-20	0.370	0.370	0.365	0.370	0.370	170,785
2023-02-17	0.365	0.370	0.365	0.370	0.370	42,652
2023-02-16	0.360	0.365	0.360	0.365	0.365	33,233
2023-02-15	0.365	0.365	0.365	0.365	0.365	11,168
2023-02-14	0.365	0.365	0.365	0.365	0.365	46,307
2023-02-13	0.360	0.360	0.360	0.360	0.360	34,445
2023-02-10	0.365	0.370	0.360	0.360	0.360	85,108
2023-02-09	0.360	0.365	0.360	0.365	0.365	7,400
2023-02-08	0.360	0.365	0.360	0.365	0.365	36,276
2023-02-07	0.365	0.370	0.360	0.370	0.370	116,654
2023-02-06	0.365	0.365	0.360	0.365	0.365	50,039
2023-02-03	0.360	0.380	0.360	0.380	0.380	87,910
2023-02-02	0.380	0.380	0.360	0.360	0.360	51,821
2023-02-01	0.355	0.380	0.300	0.380	0.380	262,832
2023-01-31	0.395	0.395	0.360	0.360	0.360	230,207
2023-01-30	0.385	0.395	0.375	0.395	0.395	90,826
2023-01-27	0.395	0.395	0.370	0.375	0.375	49,781
2023-01-25	0.390	0.395	0.388	0.395	0.395	71,645
2023-01-24	0.395	0.395	0.390	0.390	0.390	42,252
2023-01-23	0.395	0.400	0.395	0.395	0.395	34,064
2023-01-20	0.400	0.400	0.390	0.395	0.395	128,221
2023-01-19	0.415	0.415	0.400	0.400	0.400	6,450
2023-01-18	0.400	0.400	0.400	0.400	0.400	6,078
2023-01-17	0.395	0.395	0.395	0.395	0.395	13,350
2023-01-16	0.395	0.400	0.395	0.395	0.395	61,260
2023-01-13	0.400	0.400	0.395	0.395	0.395	1,016
2023-01-12	0.400	0.400	0.385	0.400	0.400	160,097
2023-01-11	0.395	0.400	0.395	0.400	0.400	180,007

← NewerPage 16 of 22 · 1,272 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.