Cluey Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.425	0.425	0.425	0.425	0.425	1,646
2022-12-19	0.455	0.455	0.455	0.455	0.455	0
2022-12-16	0.405	0.455	0.400	0.455	0.455	64,499
2022-12-15	0.455	0.455	0.455	0.455	0.455	12,000
2022-12-14	0.440	0.440	0.440	0.440	0.440	0
2022-12-13	0.440	0.440	0.440	0.440	0.440	0
2022-12-12	0.440	0.440	0.440	0.440	0.440	4,000
2022-12-09	0.440	0.440	0.440	0.440	0.440	0
2022-12-08	0.420	0.440	0.420	0.440	0.440	13,732
2022-12-07	0.405	0.405	0.400	0.400	0.400	15,000
2022-12-06	0.400	0.405	0.400	0.405	0.405	18,737
2022-12-05	0.410	0.410	0.400	0.400	0.400	227,000
2022-12-02	0.400	0.400	0.400	0.400	0.400	1,828
2022-12-01	0.410	0.410	0.400	0.400	0.400	26,465
2022-11-30	0.405	0.410	0.405	0.410	0.410	3,016
2022-11-29	0.425	0.440	0.405	0.440	0.440	125,077
2022-11-28	0.435	0.450	0.430	0.450	0.450	215,795
2022-11-25	0.460	0.460	0.425	0.425	0.425	68,016
2022-11-24	0.460	0.460	0.460	0.460	0.460	1,595
2022-11-23	0.510	0.510	0.510	0.510	0.510	20,367
2022-11-22	0.495	0.495	0.495	0.495	0.495	0
2022-11-21	0.495	0.495	0.495	0.495	0.495	0
2022-11-18	0.495	0.495	0.495	0.495	0.495	0
2022-11-17	0.475	0.495	0.460	0.495	0.495	69,425
2022-11-16	0.520	0.520	0.520	0.520	0.520	0
2022-11-15	0.520	0.520	0.520	0.520	0.520	0
2022-11-14	0.500	0.520	0.500	0.520	0.520	10,000
2022-11-11	0.510	0.510	0.500	0.500	0.500	10,000
2022-11-10	0.530	0.530	0.505	0.505	0.505	1,986
2022-11-09	0.530	0.530	0.530	0.530	0.530	7,986
2022-11-08	0.560	0.560	0.530	0.530	0.530	560
2022-11-07	0.565	0.565	0.565	0.565	0.565	974
2022-11-04	0.545	0.560	0.545	0.560	0.560	46,464
2022-11-03	0.523	0.523	0.523	0.523	0.523	277
2022-11-02	0.505	0.540	0.505	0.540	0.540	24,908
2022-11-01	0.475	0.475	0.475	0.475	0.475	4,524
2022-10-31	0.470	0.520	0.470	0.500	0.500	127,939
2022-10-28	0.505	0.505	0.505	0.505	0.505	0
2022-10-27	0.505	0.505	0.505	0.505	0.505	0
2022-10-26	0.505	0.505	0.505	0.505	0.505	0
2022-10-25	0.505	0.505	0.505	0.505	0.505	217
2022-10-24	0.495	0.495	0.495	0.495	0.495	0
2022-10-21	0.495	0.495	0.495	0.495	0.495	10,000
2022-10-20	0.495	0.495	0.495	0.495	0.495	0
2022-10-19	0.495	0.495	0.495	0.495	0.495	0
2022-10-18	0.495	0.495	0.495	0.495	0.495	10,000
2022-10-17	0.500	0.500	0.470	0.470	0.470	39,277
2022-10-14	0.490	0.500	0.490	0.500	0.500	5,872
2022-10-13	0.480	0.480	0.480	0.480	0.480	2,000
2022-10-12	0.480	0.480	0.480	0.480	0.480	2,450
2022-10-11	0.500	0.500	0.500	0.500	0.500	0
2022-10-10	0.500	0.500	0.500	0.500	0.500	6,700
2022-10-07	0.500	0.500	0.500	0.500	0.500	2,300
2022-10-06	0.500	0.500	0.500	0.500	0.500	0
2022-10-05	0.500	0.500	0.500	0.500	0.500	5,318
2022-10-04	0.490	0.490	0.490	0.490	0.490	16,950
2022-10-03	0.490	0.490	0.490	0.490	0.490	8,000
2022-09-30	0.500	0.540	0.500	0.500	0.500	36,280
2022-09-29	0.495	0.495	0.495	0.495	0.495	2,470
2022-09-28	0.470	0.470	0.470	0.470	0.470	3,302

← NewerPage 17 of 21 · 1,253 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.