Cluey Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.950	0.955	0.940	0.940	0.940	25,497
2022-04-04	0.930	0.950	0.930	0.950	0.950	3,351
2022-04-01	0.930	0.930	0.925	0.930	0.930	27,127
2022-03-31	0.905	0.925	0.900	0.925	0.925	69,263
2022-03-30	0.835	0.880	0.835	0.880	0.880	19,670
2022-03-29	0.830	0.830	0.820	0.820	0.820	8,017
2022-03-28	0.810	0.820	0.810	0.810	0.810	92,333
2022-03-25	0.840	0.840	0.820	0.820	0.820	5,848
2022-03-24	0.850	0.850	0.820	0.820	0.820	18,600
2022-03-23	0.850	0.850	0.830	0.830	0.830	31,200
2022-03-22	0.840	0.850	0.815	0.850	0.850	55,663
2022-03-21	0.840	0.840	0.815	0.815	0.815	28,399
2022-03-18	0.830	0.840	0.830	0.835	0.835	152,442
2022-03-17	0.840	0.840	0.830	0.830	0.830	27,845
2022-03-16	0.850	0.850	0.850	0.850	0.850	5,000
2022-03-15	0.815	0.875	0.815	0.815	0.815	39,600
2022-03-14	0.830	0.830	0.820	0.830	0.830	7,000
2022-03-11	0.855	0.855	0.830	0.830	0.830	32,116
2022-03-10	0.870	0.870	0.850	0.850	0.850	58,093
2022-03-09	0.870	0.870	0.870	0.870	0.870	0
2022-03-08	0.870	0.870	0.850	0.870	0.870	13,549
2022-03-07	0.920	0.920	0.878	0.885	0.885	49,834
2022-03-04	0.920	0.920	0.920	0.920	0.920	10,000
2022-03-03	0.925	0.940	0.900	0.900	0.900	29,851
2022-03-02	0.950	0.950	0.920	0.925	0.925	23,463
2022-03-01	0.965	0.970	0.950	0.950	0.950	35,246
2022-02-28	1.000	1.005	0.960	0.995	0.995	48,431
2022-02-25	0.960	1.020	0.960	1.020	1.020	109,723
2022-02-24	1.000	1.020	1.000	1.000	1.000	11,562
2022-02-23	1.000	1.000	0.985	0.985	0.985	11,881
2022-02-22	0.970	1.000	0.960	1.000	1.000	20,184
2022-02-21	0.980	1.000	0.980	1.000	1.000	7,929
2022-02-18	0.985	0.985	0.980	0.980	0.980	6,775
2022-02-17	1.000	1.000	1.000	1.000	1.000	12,719
2022-02-16	1.025	1.025	1.025	1.025	1.025	7,281
2022-02-15	1.005	1.025	1.005	1.020	1.020	31,722
2022-02-14	1.030	1.030	0.900	1.000	1.000	37,652
2022-02-11	1.035	1.060	1.030	1.030	1.030	21,053
2022-02-10	1.035	1.060	1.035	1.060	1.060	8,612
2022-02-09	1.100	1.125	1.100	1.100	1.100	21,420
2022-02-08	1.050	1.100	1.050	1.100	1.100	52,046
2022-02-07	1.095	1.095	1.095	1.095	1.095	0
2022-02-04	1.095	1.095	1.095	1.095	1.095	2,784
2022-02-03	1.055	1.090	1.040	1.040	1.040	15,507
2022-02-02	1.095	1.095	1.090	1.090	1.090	19,980
2022-02-01	0.925	1.000	0.925	1.000	1.000	16,366
2022-01-31	0.930	0.930	0.925	0.925	0.925	19,922
2022-01-28	0.920	0.935	0.900	0.900	0.900	30,486
2022-01-27	0.910	0.950	0.910	0.950	0.950	33,428
2022-01-25	1.030	1.030	0.960	0.960	0.960	9,332
2022-01-24	1.005	1.005	0.950	1.000	1.000	112,853
2022-01-21	1.055	1.055	1.020	1.030	1.030	21,461
2022-01-20	1.050	1.055	1.025	1.055	1.055	45,469
2022-01-19	1.050	1.070	1.050	1.070	1.070	6,459
2022-01-18	1.090	1.090	1.085	1.085	1.085	4,494
2022-01-17	1.100	1.100	1.100	1.100	1.100	0
2022-01-14	1.100	1.100	1.100	1.100	1.100	960
2022-01-13	1.055	1.100	1.055	1.100	1.100	12,279
2022-01-12	1.095	1.095	1.090	1.090	1.090	4,393
2022-01-11	1.105	1.110	1.070	1.110	1.110	8,345

← NewerPage 20 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.