Cluey Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 0 |
| 2022-01-07 | 1.055 | 1.105 | 1.055 | 1.105 | 1.105 | 1,817 |
| 2022-01-06 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 65,701 |
| 2022-01-05 | 1.105 | 1.110 | 1.105 | 1.110 | 1.110 | 29,327 |
| 2022-01-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2021-12-31 | 1.050 | 1.100 | 1.050 | 1.050 | 1.050 | 3,537 |
| 2021-12-30 | 1.065 | 1.065 | 1.050 | 1.050 | 1.050 | 13,174 |
| 2021-12-29 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 3,631 |
| 2021-12-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2021-12-23 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2021-12-22 | 1.100 | 1.115 | 1.100 | 1.115 | 1.115 | 14,050 |
| 2021-12-21 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 8,541 |
| 2021-12-20 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 7,053 |
| 2021-12-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 3,674 |
| 2021-12-16 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 9,397 |
| 2021-12-15 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 17,384 |
| 2021-12-14 | 1.065 | 1.065 | 1.040 | 1.050 | 1.050 | 39,161 |
| 2021-12-13 | 1.055 | 1.055 | 1.030 | 1.030 | 1.030 | 46,309 |
| 2021-12-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2021-12-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,555 |
| 2021-12-08 | 1.110 | 1.110 | 1.080 | 1.100 | 1.100 | 12,912 |
| 2021-12-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,800 |
| 2021-12-06 | 1.145 | 1.150 | 1.100 | 1.110 | 1.110 | 12,673 |
| 2021-12-03 | 1.135 | 1.150 | 1.120 | 1.145 | 1.145 | 42,120 |
| 2021-12-02 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 771 |
| 2021-12-01 | 1.030 | 1.140 | 1.020 | 1.140 | 1.140 | 13,800 |
| 2021-11-30 | 1.050 | 1.080 | 1.035 | 1.050 | 1.050 | 11,800 |
| 2021-11-29 | 1.095 | 1.095 | 1.075 | 1.090 | 1.090 | 28,309 |
| 2021-11-26 | 1.105 | 1.105 | 1.050 | 1.100 | 1.100 | 39,627 |
| 2021-11-25 | 1.155 | 1.155 | 1.100 | 1.100 | 1.100 | 10,015 |
| 2021-11-24 | 1.110 | 1.160 | 1.085 | 1.155 | 1.155 | 30,255 |
| 2021-11-23 | 1.125 | 1.140 | 1.100 | 1.100 | 1.100 | 68,625 |
| 2021-11-22 | 1.130 | 1.130 | 1.100 | 1.130 | 1.130 | 51,359 |
| 2021-11-19 | 1.115 | 1.130 | 1.100 | 1.100 | 1.100 | 14,054 |
| 2021-11-18 | 1.130 | 1.130 | 1.075 | 1.115 | 1.115 | 62,490 |
| 2021-11-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 30,739 |
| 2021-11-16 | 1.155 | 1.175 | 1.150 | 1.150 | 1.150 | 15,707 |
| 2021-11-15 | 1.200 | 1.200 | 1.160 | 1.160 | 1.160 | 27,879 |
| 2021-11-12 | 1.200 | 1.200 | 1.190 | 1.195 | 1.195 | 21,210 |
| 2021-11-11 | 1.200 | 1.220 | 1.140 | 1.220 | 1.220 | 31,356 |
| 2021-11-10 | 1.200 | 1.200 | 1.130 | 1.185 | 1.185 | 58,402 |
| 2021-11-09 | 1.210 | 1.220 | 1.190 | 1.195 | 1.195 | 62,057 |
| 2021-11-08 | 1.225 | 1.225 | 1.180 | 1.200 | 1.200 | 107,596 |
| 2021-11-05 | 1.235 | 1.250 | 1.225 | 1.230 | 1.230 | 70,038 |
| 2021-11-04 | 1.215 | 1.240 | 1.200 | 1.220 | 1.220 | 36,863 |
| 2021-11-03 | 1.220 | 1.220 | 1.200 | 1.215 | 1.215 | 34,956 |
| 2021-11-02 | 1.260 | 1.260 | 1.185 | 1.185 | 1.185 | 43,543 |
| 2021-11-01 | 1.270 | 1.270 | 1.210 | 1.250 | 1.250 | 47,487 |
| 2021-10-29 | 1.280 | 1.295 | 1.280 | 1.280 | 1.280 | 35,324 |
| 2021-10-28 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 13,730 |
| 2021-10-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 15,500 |
| 2021-10-26 | 1.220 | 1.240 | 1.220 | 1.240 | 1.240 | 39,429 |
| 2021-10-25 | 1.210 | 1.240 | 1.200 | 1.200 | 1.200 | 57,697 |
← NewerPage 21 of 21 · 1,253 trading days
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.