Credit Clear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.385	0.385	0.370	0.375	0.375	156,943
2022-01-25	0.390	0.393	0.380	0.380	0.380	211,514
2022-01-24	0.405	0.405	0.390	0.395	0.395	685,676
2022-01-21	0.420	0.420	0.410	0.415	0.415	184,313
2022-01-20	0.420	0.430	0.405	0.410	0.410	162,934
2022-01-19	0.430	0.430	0.405	0.405	0.405	240,075
2022-01-18	0.430	0.435	0.430	0.430	0.430	69,968
2022-01-17	0.440	0.450	0.430	0.435	0.435	193,043
2022-01-14	0.435	0.450	0.430	0.435	0.435	175,100
2022-01-13	0.420	0.450	0.420	0.440	0.440	44,871
2022-01-12	0.420	0.420	0.420	0.420	0.420	1,190
2022-01-11	0.405	0.425	0.405	0.420	0.420	257,904
2022-01-10	0.420	0.420	0.405	0.415	0.415	379,988
2022-01-07	0.405	0.435	0.405	0.420	0.420	156,985
2022-01-06	0.420	0.420	0.410	0.410	0.410	115,277
2022-01-05	0.420	0.420	0.415	0.420	0.420	41,547
2022-01-04	0.430	0.430	0.415	0.415	0.415	99,742
2021-12-31	0.430	0.430	0.430	0.430	0.430	5,813
2021-12-30	0.435	0.440	0.420	0.420	0.420	233,563
2021-12-29	0.420	0.430	0.420	0.430	0.430	204,305
2021-12-24	0.425	0.425	0.415	0.415	0.415	357,797
2021-12-23	0.425	0.428	0.415	0.420	0.420	107,495
2021-12-22	0.425	0.435	0.423	0.425	0.425	175,432
2021-12-21	0.460	0.460	0.450	0.450	0.450	225,925
2021-12-20	0.480	0.480	0.460	0.460	0.460	40,123
2021-12-17	0.475	0.480	0.465	0.470	0.470	212,843
2021-12-16	0.475	0.500	0.470	0.475	0.475	402,698
2021-12-15	0.540	0.540	0.540	0.540	0.540	0
2021-12-14	0.540	0.540	0.540	0.540	0.540	0
2021-12-13	0.490	0.575	0.485	0.540	0.540	462,866
2021-12-10	0.485	0.495	0.480	0.480	0.480	230,479
2021-12-09	0.500	0.515	0.495	0.510	0.510	27,263
2021-12-08	0.480	0.520	0.480	0.480	0.480	80,365
2021-12-07	0.500	0.500	0.480	0.480	0.480	91,952
2021-12-06	0.510	0.510	0.485	0.485	0.485	95,291
2021-12-03	0.500	0.510	0.490	0.510	0.510	104,259
2021-12-02	0.500	0.505	0.495	0.500	0.500	92,091
2021-12-01	0.500	0.510	0.500	0.500	0.500	50,629
2021-11-30	0.490	0.500	0.490	0.500	0.500	32,750
2021-11-29	0.490	0.500	0.485	0.500	0.500	100,624
2021-11-26	0.525	0.525	0.495	0.500	0.500	206,825
2021-11-25	0.520	0.525	0.515	0.525	0.525	12,697
2021-11-24	0.520	0.520	0.520	0.520	0.520	30,939
2021-11-23	0.540	0.540	0.525	0.525	0.525	64,515
2021-11-22	0.540	0.545	0.525	0.540	0.540	140,994
2021-11-19	0.570	0.570	0.540	0.555	0.555	114,625
2021-11-18	0.570	0.570	0.560	0.570	0.570	210,150
2021-11-17	0.560	0.570	0.555	0.560	0.560	177,777
2021-11-16	0.545	0.560	0.540	0.550	0.550	207,960
2021-11-15	0.540	0.580	0.530	0.550	0.550	477,043
2021-11-12	0.525	0.575	0.525	0.550	0.550	1,198,373
2021-11-11	0.505	0.505	0.480	0.480	0.480	95,775
2021-11-10	0.500	0.500	0.485	0.500	0.500	122,470
2021-11-09	0.490	0.510	0.480	0.500	0.500	182,044
2021-11-08	0.490	0.495	0.480	0.490	0.490	248,158
2021-11-05	0.500	0.500	0.490	0.490	0.490	85,572
2021-11-04	0.515	0.515	0.495	0.500	0.500	75,427
2021-11-03	0.500	0.520	0.490	0.520	0.520	222,502
2021-11-02	0.510	0.515	0.495	0.500	0.500	164,413
2021-11-01	0.510	0.510	0.500	0.510	0.510	41,407

← NewerPage 21 of 22 · 1,265 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.