Cluey Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.470	0.470	0.470	0.470	0.470	653,651
2022-09-26	0.470	0.470	0.470	0.470	0.470	12,741
2022-09-23	0.470	0.470	0.470	0.470	0.470	22,272
2022-09-21	0.470	0.470	0.470	0.470	0.470	3,750
2022-09-20	0.490	0.490	0.480	0.480	0.480	21,089
2022-09-19	0.480	0.480	0.480	0.480	0.480	500
2022-09-16	0.480	0.480	0.455	0.455	0.455	7,490
2022-09-15	0.480	0.480	0.475	0.475	0.475	8,588
2022-09-14	0.480	0.480	0.480	0.480	0.480	5,000
2022-09-13	0.485	0.485	0.485	0.485	0.485	0
2022-09-12	0.485	0.485	0.485	0.485	0.485	3,295
2022-09-09	0.480	0.480	0.480	0.480	0.480	0
2022-09-08	0.480	0.480	0.480	0.480	0.480	0
2022-09-07	0.480	0.480	0.480	0.480	0.480	17,251
2022-09-06	0.480	0.480	0.480	0.480	0.480	0
2022-09-05	0.480	0.480	0.480	0.480	0.480	19,771
2022-09-02	0.510	0.510	0.510	0.510	0.510	0
2022-09-01	0.510	0.510	0.510	0.510	0.510	0
2022-08-31	0.510	0.510	0.510	0.510	0.510	0
2022-08-30	0.480	0.545	0.480	0.510	0.510	15,000
2022-08-29	0.480	0.530	0.480	0.530	0.530	40,908
2022-08-26	0.480	0.480	0.480	0.480	0.480	0
2022-08-25	0.455	0.480	0.450	0.480	0.480	33,124
2022-08-24	0.480	0.480	0.480	0.480	0.480	4,887
2022-08-23	0.500	0.500	0.500	0.500	0.500	0
2022-08-22	0.500	0.500	0.500	0.500	0.500	2,707
2022-08-19	0.513	0.513	0.513	0.513	0.513	0
2022-08-18	0.513	0.513	0.513	0.513	0.513	39,517
2022-08-17	0.545	0.545	0.530	0.530	0.530	58,798
2022-08-16	0.555	0.555	0.540	0.540	0.540	5,313
2022-08-15	0.555	0.555	0.555	0.555	0.555	13,052
2022-08-12	0.525	0.535	0.525	0.530	0.530	38,369
2022-08-11	0.500	0.500	0.470	0.490	0.490	77,186
2022-08-10	0.490	0.500	0.490	0.500	0.500	10,000
2022-08-09	0.440	0.440	0.440	0.440	0.440	8,032
2022-08-08	0.500	0.505	0.440	0.440	0.440	22,499
2022-08-05	0.500	0.500	0.450	0.450	0.450	77,943
2022-08-04	0.435	0.475	0.435	0.475	0.475	37,869
2022-08-03	0.450	0.450	0.430	0.430	0.430	55,574
2022-08-02	0.480	0.480	0.440	0.450	0.450	98,799
2022-08-01	0.525	0.525	0.495	0.495	0.495	467,038
2022-07-29	0.530	0.545	0.525	0.525	0.525	47,137
2022-07-28	0.530	0.533	0.520	0.520	0.520	23,000
2022-07-27	0.530	0.530	0.530	0.530	0.530	11,500
2022-07-26	0.520	0.525	0.520	0.525	0.525	53,000
2022-07-25	0.515	0.515	0.515	0.515	0.515	15,000
2022-07-22	0.555	0.560	0.510	0.510	0.510	167,610
2022-07-21	0.540	0.550	0.530	0.550	0.550	251,621
2022-07-20	0.540	0.570	0.540	0.570	0.570	63,138
2022-07-19	0.560	0.560	0.540	0.540	0.540	91,435
2022-07-18	0.530	0.560	0.530	0.560	0.560	45,307
2022-07-15	0.540	0.540	0.540	0.540	0.540	7,000
2022-07-14	0.540	0.540	0.525	0.540	0.540	14,849
2022-07-13	0.535	0.535	0.535	0.535	0.535	10,000
2022-07-12	0.580	0.580	0.560	0.560	0.560	22,713
2022-07-11	0.565	0.595	0.565	0.580	0.580	10,567
2022-07-08	0.600	0.600	0.565	0.565	0.565	101,127
2022-07-07	0.605	0.605	0.600	0.600	0.600	34,386
2022-07-06	0.560	0.600	0.560	0.600	0.600	92,871
2022-07-05	0.555	0.555	0.555	0.555	0.555	2,893

← NewerPage 18 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.