Credit Clear Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.350	0.353	0.345	0.353	0.353	45,244
2024-11-27	0.360	0.360	0.350	0.355	0.355	229,698
2024-11-26	0.355	0.360	0.350	0.360	0.360	41,815
2024-11-25	0.360	0.365	0.350	0.350	0.350	1,109,246
2024-11-22	0.355	0.365	0.330	0.365	0.365	746,179
2024-11-21	0.350	0.355	0.350	0.350	0.350	172,771
2024-11-20	0.340	0.360	0.340	0.355	0.355	348,852
2024-11-19	0.350	0.360	0.350	0.350	0.350	530,600
2024-11-18	0.365	0.365	0.330	0.350	0.350	89,374
2024-11-15	0.340	0.355	0.340	0.355	0.355	477,467
2024-11-14	0.330	0.345	0.325	0.345	0.345	446,771
2024-11-13	0.305	0.330	0.305	0.330	0.330	190,843
2024-11-12	0.330	0.330	0.320	0.320	0.320	1,063,927
2024-11-11	0.320	0.320	0.320	0.320	0.320	52,496
2024-11-08	0.320	0.330	0.320	0.330	0.330	127,317
2024-11-07	0.300	0.325	0.300	0.325	0.325	921,540
2024-11-06	0.295	0.305	0.295	0.305	0.305	63,759
2024-11-05	0.280	0.295	0.280	0.295	0.295	299,957
2024-11-04	0.295	0.295	0.280	0.290	0.290	295,375
2024-11-01	0.300	0.300	0.295	0.295	0.295	66,006
2024-10-31	0.315	0.315	0.300	0.305	0.305	181,618
2024-10-30	0.315	0.320	0.315	0.320	0.320	47,793
2024-10-29	0.320	0.320	0.320	0.320	0.320	10
2024-10-28	0.315	0.335	0.315	0.315	0.315	177,319
2024-10-25	0.325	0.325	0.310	0.310	0.310	2,792,081
2024-10-24	0.340	0.340	0.330	0.330	0.330	55,526
2024-10-23	0.340	0.340	0.335	0.340	0.340	207,373
2024-10-22	0.340	0.345	0.330	0.340	0.340	305,642
2024-10-21	0.350	0.365	0.338	0.338	0.338	1,165,810
2024-10-18	0.330	0.335	0.327	0.330	0.330	17,908
2024-10-17	0.330	0.335	0.320	0.325	0.325	665,593
2024-10-16	0.322	0.330	0.315	0.330	0.330	99,319
2024-10-15	0.325	0.330	0.315	0.330	0.330	101,971
2024-10-14	0.330	0.330	0.328	0.328	0.328	96,882
2024-10-11	0.330	0.330	0.330	0.330	0.330	2,407,912
2024-10-10	0.330	0.335	0.330	0.335	0.335	56,725
2024-10-09	0.325	0.330	0.325	0.330	0.330	1,278,933
2024-10-08	0.315	0.325	0.315	0.325	0.325	16,235
2024-10-07	0.325	0.325	0.315	0.315	0.315	32,919
2024-10-04	0.320	0.330	0.315	0.325	0.325	421,262
2024-10-03	0.315	0.320	0.313	0.320	0.320	94,981
2024-10-02	0.305	0.315	0.305	0.315	0.315	18,648
2024-10-01	0.315	0.315	0.305	0.315	0.315	42,758
2024-09-30	0.310	0.320	0.310	0.320	0.320	27,471
2024-09-27	0.320	0.320	0.315	0.320	0.320	6,092
2024-09-26	0.300	0.320	0.300	0.320	0.320	631,029
2024-09-25	0.290	0.300	0.290	0.300	0.300	275,209
2024-09-24	0.285	0.285	0.285	0.285	0.285	0
2024-09-23	0.288	0.288	0.280	0.285	0.285	55,719
2024-09-20	0.270	0.285	0.270	0.285	0.285	110,863
2024-09-19	0.270	0.270	0.265	0.270	0.270	910,683
2024-09-18	0.275	0.278	0.270	0.270	0.270	44,715
2024-09-17	0.280	0.280	0.275	0.275	0.275	51,118
2024-09-16	0.290	0.290	0.275	0.280	0.280	614,824
2024-09-13	0.295	0.300	0.285	0.288	0.288	88,552
2024-09-12	0.300	0.300	0.285	0.285	0.285	298,981
2024-09-11	0.285	0.300	0.280	0.300	0.300	4,609,064
2024-09-10	0.280	0.280	0.280	0.280	0.280	0
2024-09-09	0.280	0.280	0.263	0.280	0.280	395,427
2024-09-06	0.285	0.285	0.275	0.280	0.280	229,780

← NewerPage 9 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.