Credit Clear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.480	0.530	0.460	0.495	0.495	352,716
2022-04-22	0.505	0.505	0.485	0.485	0.485	127,161
2022-04-21	0.440	0.510	0.440	0.510	0.510	476,922
2022-04-20	0.425	0.430	0.425	0.425	0.425	60,912
2022-04-19	0.410	0.435	0.410	0.420	0.420	313,478
2022-04-14	0.395	0.415	0.395	0.415	0.415	305,102
2022-04-13	0.380	0.395	0.380	0.390	0.390	121,679
2022-04-12	0.390	0.390	0.380	0.380	0.380	497,014
2022-04-11	0.400	0.400	0.385	0.393	0.393	51,138
2022-04-08	0.380	0.390	0.380	0.390	0.390	92,382
2022-04-07	0.395	0.395	0.380	0.380	0.380	46,696
2022-04-06	0.380	0.400	0.380	0.385	0.385	269,775
2022-04-05	0.390	0.390	0.380	0.383	0.383	134,172
2022-04-04	0.385	0.393	0.380	0.385	0.385	55,341
2022-04-01	0.380	0.390	0.375	0.375	0.375	239,667
2022-03-31	0.395	0.395	0.375	0.375	0.375	242,035
2022-03-30	0.395	0.400	0.395	0.395	0.395	96,233
2022-03-29	0.400	0.400	0.400	0.400	0.400	14,967
2022-03-28	0.415	0.415	0.400	0.400	0.400	29,327
2022-03-25	0.415	0.415	0.400	0.410	0.410	175,189
2022-03-24	0.410	0.410	0.410	0.410	0.410	8,192
2022-03-23	0.410	0.410	0.400	0.408	0.408	233,940
2022-03-22	0.415	0.415	0.405	0.410	0.410	50,662
2022-03-21	0.420	0.430	0.415	0.415	0.415	308,155
2022-03-18	0.420	0.420	0.418	0.420	0.420	162,517
2022-03-17	0.435	0.435	0.420	0.420	0.420	33,227
2022-03-16	0.420	0.440	0.420	0.420	0.420	104,780
2022-03-15	0.425	0.425	0.420	0.420	0.420	234,664
2022-03-14	0.425	0.425	0.425	0.425	0.425	10,210
2022-03-11	0.435	0.435	0.425	0.425	0.425	195,366
2022-03-10	0.420	0.460	0.420	0.445	0.445	278,819
2022-03-09	0.430	0.440	0.420	0.420	0.420	91,470
2022-03-08	0.430	0.430	0.395	0.430	0.430	540,633
2022-03-07	0.450	0.450	0.420	0.440	0.440	203,589
2022-03-04	0.460	0.460	0.425	0.440	0.440	458,261
2022-03-03	0.435	0.450	0.435	0.450	0.450	162,069
2022-03-02	0.430	0.445	0.430	0.430	0.430	38,362
2022-03-01	0.435	0.455	0.435	0.450	0.450	142,362
2022-02-28	0.425	0.500	0.410	0.440	0.440	496,219
2022-02-25	0.425	0.425	0.415	0.425	0.425	56,142
2022-02-24	0.415	0.430	0.415	0.430	0.430	409,665
2022-02-23	0.405	0.410	0.400	0.410	0.410	330,888
2022-02-22	0.410	0.410	0.405	0.410	0.410	207,562
2022-02-21	0.410	0.410	0.400	0.410	0.410	230,128
2022-02-18	0.415	0.420	0.410	0.415	0.415	219,057
2022-02-17	0.420	0.420	0.405	0.410	0.410	174,522
2022-02-16	0.410	0.420	0.410	0.420	0.420	135,282
2022-02-15	0.420	0.420	0.410	0.410	0.410	252,062
2022-02-14	0.415	0.430	0.410	0.430	0.430	148,659
2022-02-11	0.415	0.420	0.415	0.420	0.420	48,495
2022-02-10	0.415	0.425	0.410	0.415	0.415	196,258
2022-02-09	0.400	0.410	0.400	0.410	0.410	159,912
2022-02-08	0.370	0.398	0.370	0.385	0.385	80,960
2022-02-07	0.380	0.380	0.365	0.365	0.365	109,305
2022-02-04	0.380	0.380	0.375	0.375	0.375	147,243
2022-02-03	0.395	0.395	0.390	0.390	0.390	160,904
2022-02-02	0.370	0.395	0.370	0.390	0.390	63,442
2022-02-01	0.370	0.400	0.370	0.370	0.370	133,998
2022-01-31	0.380	0.380	0.360	0.360	0.360	317,694
2022-01-28	0.375	0.390	0.350	0.370	0.370	742,080

← NewerPage 20 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.