Cluey Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.590	0.590	0.580	0.580	0.580	17,170
2022-07-01	0.600	0.600	0.580	0.580	0.580	13,750
2022-06-30	0.605	0.605	0.595	0.600	0.600	3,835,469
2022-06-29	0.605	0.605	0.600	0.600	0.600	23,320
2022-06-28	0.640	0.660	0.640	0.660	0.660	37,069
2022-06-27	0.585	0.630	0.585	0.630	0.630	39,649
2022-06-24	0.590	0.605	0.560	0.585	0.585	200,037
2022-06-23	0.660	0.660	0.593	0.600	0.600	267,808
2022-06-22	0.610	0.610	0.600	0.605	0.605	4,218
2022-06-21	0.640	0.640	0.640	0.640	0.640	3,906
2022-06-20	0.680	0.680	0.633	0.645	0.645	65,877
2022-06-17	0.630	0.685	0.625	0.685	0.685	210,353
2022-06-16	0.750	0.750	0.700	0.735	0.735	49,660
2022-06-15	0.785	0.785	0.740	0.750	0.750	16,163
2022-06-14	0.800	0.800	0.705	0.730	0.730	29,665
2022-06-10	0.805	0.805	0.805	0.805	0.805	0
2022-06-09	0.805	0.805	0.805	0.805	0.805	1,617
2022-06-08	0.825	0.850	0.750	0.750	0.750	87,316
2022-06-07	0.825	0.825	0.820	0.820	0.820	10,005
2022-06-06	0.865	0.865	0.835	0.835	0.835	46,330
2022-06-03	0.870	0.870	0.870	0.870	0.870	1,090
2022-06-02	0.900	0.900	0.880	0.880	0.880	77,643
2022-06-01	0.900	0.900	0.895	0.900	0.900	137,332
2022-05-31	0.900	0.900	0.900	0.900	0.900	25,744
2022-05-30	0.800	0.900	0.800	0.900	0.900	192,520
2022-05-27	0.805	0.805	0.800	0.800	0.800	461,724
2022-05-26	0.890	0.890	0.890	0.890	0.890	0
2022-05-25	0.890	0.890	0.890	0.890	0.890	3,703,425
2022-05-24	0.900	0.900	0.890	0.890	0.890	12,775
2022-05-23	0.870	0.900	0.870	0.890	0.890	71,379
2022-05-20	0.895	0.900	0.850	0.850	0.850	18,500
2022-05-19	0.900	0.900	0.900	0.900	0.900	3,500
2022-05-18	0.900	0.900	0.890	0.900	0.900	6,425
2022-05-17	0.875	0.930	0.875	0.930	0.930	11,424
2022-05-16	0.940	0.940	0.900	0.900	0.900	2,263
2022-05-13	0.923	0.923	0.908	0.915	0.915	5,444
2022-05-12	0.900	0.975	0.900	0.950	0.950	27,975
2022-05-11	0.905	0.905	0.900	0.900	0.900	17,082
2022-05-10	0.930	0.930	0.930	0.930	0.930	0
2022-05-09	0.930	0.930	0.930	0.930	0.930	0
2022-05-06	0.970	0.980	0.930	0.930	0.930	19,010
2022-05-05	0.950	1.000	0.950	1.000	1.000	1,295
2022-05-04	0.950	0.950	0.950	0.950	0.950	7,827
2022-05-03	1.000	1.000	1.000	1.000	1.000	1,200
2022-05-02	0.990	1.000	0.990	1.000	1.000	28,405
2022-04-29	0.980	0.990	0.980	0.990	0.990	11,034
2022-04-28	0.950	0.980	0.930	0.980	0.980	55,556
2022-04-27	0.950	0.980	0.950	0.980	0.980	12,679
2022-04-26	0.900	0.950	0.900	0.950	0.950	54,331
2022-04-22	0.900	0.900	0.900	0.900	0.900	0
2022-04-21	0.900	0.900	0.900	0.900	0.900	10,826
2022-04-20	0.900	0.900	0.900	0.900	0.900	0
2022-04-19	0.900	0.900	0.900	0.900	0.900	107
2022-04-14	0.920	0.920	0.865	0.865	0.865	8,858
2022-04-13	0.920	0.935	0.915	0.915	0.915	10,286
2022-04-12	0.880	0.880	0.880	0.880	0.880	13,474
2022-04-11	0.875	0.875	0.875	0.875	0.875	441
2022-04-08	0.930	0.930	0.860	0.875	0.875	18,460
2022-04-07	0.940	0.940	0.940	0.940	0.940	0
2022-04-06	0.940	0.940	0.940	0.940	0.940	0

← NewerPage 19 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.