Credit Clear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.490	0.500	0.485	0.485	0.485	41,191
2022-10-12	0.500	0.500	0.475	0.495	0.495	29,463
2022-10-11	0.500	0.510	0.485	0.505	0.505	64,962
2022-10-10	0.470	0.500	0.470	0.490	0.490	137,766
2022-10-07	0.485	0.485	0.485	0.485	0.485	0
2022-10-06	0.465	0.490	0.450	0.485	0.485	242,204
2022-10-05	0.440	0.440	0.430	0.430	0.430	8,479
2022-10-04	0.440	0.440	0.430	0.430	0.430	10,091
2022-10-03	0.440	0.440	0.410	0.440	0.440	2,454
2022-09-30	0.440	0.440	0.440	0.440	0.440	32
2022-09-29	0.445	0.460	0.430	0.430	0.430	35,847
2022-09-28	0.445	0.445	0.435	0.435	0.435	7,954
2022-09-27	0.435	0.450	0.435	0.445	0.445	27,285
2022-09-26	0.455	0.455	0.435	0.435	0.435	66,999
2022-09-23	0.460	0.470	0.450	0.455	0.455	80,978
2022-09-21	0.475	0.480	0.465	0.465	0.465	40,047
2022-09-20	0.500	0.500	0.475	0.475	0.475	35,123
2022-09-19	0.510	0.510	0.500	0.500	0.500	8,334
2022-09-16	0.510	0.510	0.485	0.510	0.510	431,170
2022-09-15	0.430	0.500	0.430	0.475	0.475	199,494
2022-09-14	0.385	0.420	0.385	0.420	0.420	86,622
2022-09-13	0.415	0.425	0.405	0.415	0.415	45,091
2022-09-12	0.415	0.415	0.410	0.410	0.410	85,095
2022-09-09	0.385	0.410	0.385	0.410	0.410	53,206
2022-09-08	0.390	0.390	0.385	0.390	0.390	148,594
2022-09-07	0.390	0.390	0.390	0.390	0.390	25,000
2022-09-06	0.405	0.405	0.405	0.405	0.405	25,000
2022-09-05	0.385	0.390	0.378	0.390	0.390	107,594
2022-09-02	0.385	0.390	0.385	0.385	0.385	76,425
2022-09-01	0.400	0.400	0.385	0.385	0.385	124,656
2022-08-31	0.395	0.400	0.370	0.400	0.400	365,538
2022-08-30	0.390	0.395	0.375	0.395	0.395	155,682
2022-08-29	0.390	0.390	0.385	0.385	0.385	11,535
2022-08-26	0.410	0.410	0.390	0.395	0.395	98,489
2022-08-25	0.390	0.410	0.370	0.410	0.410	137,151
2022-08-24	0.390	0.410	0.390	0.410	0.410	43,435
2022-08-23	0.400	0.400	0.390	0.390	0.390	28,526
2022-08-22	0.400	0.400	0.400	0.400	0.400	0
2022-08-19	0.400	0.400	0.395	0.400	0.400	5,009
2022-08-18	0.405	0.405	0.395	0.395	0.395	47,055
2022-08-17	0.410	0.410	0.400	0.405	0.405	16,547
2022-08-16	0.405	0.405	0.405	0.405	0.405	0
2022-08-15	0.405	0.415	0.405	0.405	0.405	91,766
2022-08-12	0.415	0.415	0.400	0.400	0.400	48,649
2022-08-11	0.405	0.420	0.395	0.415	0.415	209,763
2022-08-10	0.390	0.420	0.390	0.420	0.420	72,588
2022-08-09	0.395	0.410	0.390	0.390	0.390	165,335
2022-08-08	0.395	0.400	0.390	0.395	0.395	19,420
2022-08-05	0.415	0.415	0.395	0.395	0.395	29,619
2022-08-04	0.400	0.405	0.400	0.400	0.400	108,501
2022-08-03	0.400	0.410	0.400	0.405	0.405	149,550
2022-08-02	0.420	0.420	0.400	0.420	0.420	52,801
2022-08-01	0.410	0.410	0.400	0.410	0.410	103,850
2022-07-29	0.415	0.420	0.410	0.415	0.415	101,575
2022-07-28	0.415	0.420	0.410	0.410	0.410	41,631
2022-07-27	0.420	0.420	0.400	0.415	0.415	61,125
2022-07-26	0.400	0.410	0.400	0.410	0.410	23,702
2022-07-25	0.410	0.410	0.390	0.390	0.390	103,916
2022-07-22	0.425	0.425	0.415	0.415	0.415	14,870
2022-07-21	0.415	0.430	0.415	0.430	0.430	83,538

← NewerPage 18 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.