Credit Clear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.420	0.445	0.400	0.410	0.410	784,370
2022-07-19	0.400	0.420	0.380	0.400	0.400	201,480
2022-07-18	0.415	0.415	0.390	0.395	0.395	89,857
2022-07-15	0.430	0.435	0.425	0.435	0.435	97,081
2022-07-14	0.410	0.430	0.410	0.430	0.430	40,095
2022-07-13	0.410	0.410	0.390	0.395	0.395	396,244
2022-07-12	0.420	0.420	0.410	0.410	0.410	170,036
2022-07-11	0.425	0.430	0.415	0.420	0.420	130,584
2022-07-08	0.430	0.460	0.420	0.440	0.440	165,015
2022-07-07	0.405	0.420	0.405	0.415	0.415	62,786
2022-07-06	0.365	0.415	0.365	0.415	0.415	105,273
2022-07-05	0.360	0.360	0.360	0.360	0.360	48,704
2022-07-04	0.365	0.370	0.360	0.360	0.360	36,563
2022-07-01	0.365	0.370	0.350	0.360	0.360	150,628
2022-06-30	0.350	0.350	0.330	0.335	0.335	308,408
2022-06-29	0.360	0.370	0.345	0.350	0.350	385,894
2022-06-28	0.370	0.370	0.355	0.355	0.355	160,754
2022-06-27	0.385	0.390	0.365	0.370	0.370	398,060
2022-06-24	0.375	0.380	0.370	0.380	0.380	104,072
2022-06-23	0.395	0.395	0.370	0.370	0.370	86,284
2022-06-22	0.380	0.385	0.370	0.370	0.370	252,953
2022-06-21	0.400	0.400	0.370	0.370	0.370	549,539
2022-06-20	0.380	0.400	0.375	0.390	0.390	504,143
2022-06-17	0.350	0.360	0.340	0.350	0.350	96,655
2022-06-16	0.360	0.380	0.350	0.365	0.365	457,274
2022-06-15	0.370	0.370	0.355	0.365	0.365	233,379
2022-06-14	0.395	0.395	0.350	0.365	0.365	456,877
2022-06-10	0.420	0.420	0.390	0.395	0.395	264,494
2022-06-09	0.425	0.435	0.420	0.425	0.425	117,377
2022-06-08	0.425	0.425	0.425	0.425	0.425	7,806
2022-06-07	0.440	0.440	0.423	0.425	0.425	291,327
2022-06-06	0.460	0.460	0.440	0.440	0.440	77,213
2022-06-03	0.460	0.470	0.460	0.460	0.460	117,896
2022-06-02	0.460	0.470	0.435	0.460	0.460	219,602
2022-06-01	0.460	0.460	0.460	0.460	0.460	0
2022-05-31	0.460	0.460	0.460	0.460	0.460	18,318
2022-05-30	0.470	0.470	0.460	0.460	0.460	35,476
2022-05-27	0.480	0.480	0.465	0.465	0.465	36,905
2022-05-26	0.470	0.480	0.470	0.470	0.470	43,080
2022-05-25	0.470	0.480	0.460	0.465	0.465	231,485
2022-05-24	0.465	0.465	0.465	0.465	0.465	6,000
2022-05-23	0.488	0.490	0.465	0.465	0.465	102,015
2022-05-20	0.465	0.495	0.460	0.465	0.465	84,246
2022-05-19	0.465	0.465	0.460	0.460	0.460	53,450
2022-05-18	0.480	0.480	0.475	0.475	0.475	31,391
2022-05-17	0.480	0.480	0.475	0.475	0.475	25,743
2022-05-16	0.480	0.490	0.480	0.480	0.480	39,455
2022-05-13	0.475	0.475	0.475	0.475	0.475	70,107
2022-05-12	0.485	0.500	0.475	0.475	0.475	201,869
2022-05-11	0.475	0.500	0.475	0.500	0.500	100,593
2022-05-10	0.445	0.475	0.428	0.475	0.475	342,732
2022-05-09	0.460	0.490	0.455	0.470	0.470	170,881
2022-05-06	0.450	0.460	0.410	0.455	0.455	463,822
2022-05-05	0.460	0.460	0.445	0.445	0.445	182,319
2022-05-04	0.465	0.465	0.445	0.445	0.445	322,125
2022-05-03	0.480	0.480	0.460	0.465	0.465	72,405
2022-05-02	0.500	0.500	0.450	0.470	0.470	172,885
2022-04-29	0.500	0.500	0.475	0.500	0.500	236,856
2022-04-28	0.500	0.520	0.500	0.500	0.500	417,884
2022-04-27	0.485	0.510	0.485	0.500	0.500	296,241

← NewerPage 19 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.