Credit Clear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.398	0.398	0.398	0.398	0.398	5,003
2023-01-09	0.395	0.400	0.395	0.400	0.400	65,355
2023-01-06	0.395	0.403	0.395	0.400	0.400	76,780
2023-01-05	0.395	0.395	0.390	0.390	0.390	31,983
2023-01-04	0.400	0.400	0.395	0.395	0.395	187,268
2023-01-03	0.410	0.410	0.400	0.400	0.400	255,378
2022-12-30	0.410	0.410	0.410	0.410	0.410	20,531
2022-12-29	0.415	0.415	0.410	0.410	0.410	30,478
2022-12-28	0.420	0.420	0.410	0.410	0.410	21,129
2022-12-23	0.420	0.420	0.410	0.420	0.420	22,767
2022-12-22	0.405	0.420	0.405	0.420	0.420	114,464
2022-12-21	0.405	0.415	0.405	0.405	0.405	67,526
2022-12-20	0.410	0.410	0.400	0.400	0.400	137,218
2022-12-19	0.415	0.415	0.405	0.415	0.415	71,618
2022-12-16	0.415	0.415	0.400	0.405	0.405	217,684
2022-12-15	0.400	0.415	0.395	0.415	0.415	188,533
2022-12-14	0.395	0.395	0.395	0.395	0.395	0
2022-12-13	0.395	0.395	0.395	0.395	0.395	2,512
2022-12-12	0.400	0.400	0.395	0.395	0.395	46,026
2022-12-09	0.395	0.405	0.395	0.395	0.395	53,253
2022-12-08	0.420	0.420	0.390	0.390	0.390	408,806
2022-12-07	0.420	0.420	0.420	0.420	0.420	30,858
2022-12-06	0.425	0.425	0.420	0.420	0.420	54,542
2022-12-05	0.430	0.430	0.425	0.425	0.425	4,039
2022-12-02	0.435	0.435	0.425	0.430	0.430	50,870
2022-12-01	0.440	0.440	0.425	0.438	0.438	457,730
2022-11-30	0.440	0.445	0.425	0.445	0.445	44,411
2022-11-29	0.440	0.450	0.425	0.430	0.430	384,644
2022-11-28	0.425	0.430	0.425	0.430	0.430	20,859
2022-11-25	0.435	0.440	0.425	0.425	0.425	134,369
2022-11-24	0.435	0.435	0.435	0.435	0.435	12,825
2022-11-23	0.440	0.440	0.435	0.440	0.440	54,542
2022-11-22	0.435	0.445	0.435	0.445	0.445	37,723
2022-11-21	0.435	0.450	0.435	0.445	0.445	107,364
2022-11-18	0.435	0.450	0.435	0.440	0.440	120,560
2022-11-17	0.430	0.435	0.425	0.435	0.435	107,315
2022-11-16	0.430	0.435	0.430	0.435	0.435	32,015
2022-11-15	0.435	0.435	0.430	0.430	0.430	30,165
2022-11-14	0.425	0.435	0.410	0.435	0.435	359,787
2022-11-11	0.435	0.435	0.425	0.425	0.425	389,685
2022-11-10	0.430	0.430	0.425	0.425	0.425	94,700
2022-11-09	0.440	0.440	0.440	0.440	0.440	1,522
2022-11-08	0.430	0.435	0.425	0.435	0.435	84,687
2022-11-07	0.445	0.445	0.425	0.435	0.435	288,023
2022-11-04	0.440	0.450	0.440	0.445	0.445	92,318
2022-11-03	0.450	0.450	0.430	0.445	0.445	182,855
2022-11-02	0.450	0.450	0.440	0.450	0.450	72,410
2022-11-01	0.420	0.440	0.415	0.440	0.440	89,103
2022-10-31	0.450	0.450	0.415	0.420	0.420	591,686
2022-10-28	0.460	0.460	0.445	0.460	0.460	174,792
2022-10-27	0.470	0.470	0.460	0.460	0.460	38,656
2022-10-26	0.475	0.475	0.475	0.475	0.475	22,100
2022-10-25	0.470	0.490	0.470	0.470	0.470	98,906
2022-10-24	0.480	0.480	0.470	0.480	0.480	22,753
2022-10-21	0.480	0.480	0.465	0.465	0.465	24,987
2022-10-20	0.485	0.485	0.465	0.465	0.465	69,192
2022-10-19	0.500	0.500	0.480	0.480	0.480	110,150
2022-10-18	0.490	0.505	0.490	0.500	0.500	191,780
2022-10-17	0.505	0.505	0.485	0.490	0.490	60,996
2022-10-14	0.500	0.505	0.485	0.505	0.505	35,638

← NewerPage 17 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.