Cleanspace Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	0.970	0.970	0.965	0.970	0.970	21,346
2022-03-08	0.990	1.005	0.945	0.965	0.965	64,208
2022-03-07	1.025	1.030	0.990	1.005	1.005	111,809
2022-03-04	1.030	1.035	0.990	1.030	1.030	15,225
2022-03-03	1.000	1.050	1.000	1.030	1.030	55,557
2022-03-02	1.030	1.100	1.000	1.000	1.000	59,325
2022-03-01	1.055	1.060	1.030	1.030	1.030	64,635
2022-02-28	1.030	1.050	1.030	1.030	1.030	64,854
2022-02-25	1.080	1.080	0.880	1.035	1.035	204,010
2022-02-24	1.180	1.180	1.150	1.150	1.150	21,848
2022-02-23	1.160	1.200	1.155	1.180	1.180	4,190
2022-02-22	1.200	1.200	1.170	1.170	1.170	28,788
2022-02-21	1.220	1.220	1.200	1.220	1.220	15,996
2022-02-18	1.220	1.245	1.220	1.240	1.240	3,143
2022-02-17	1.275	1.275	1.230	1.265	1.265	12,742
2022-02-16	1.265	1.265	1.230	1.240	1.240	64,677
2022-02-15	1.225	1.260	1.225	1.250	1.250	36,586
2022-02-14	1.215	1.265	1.210	1.250	1.250	26,499
2022-02-11	1.230	1.240	1.215	1.215	1.215	38,709
2022-02-10	1.255	1.255	1.230	1.230	1.230	31,271
2022-02-09	1.270	1.270	1.255	1.255	1.255	28,912
2022-02-08	1.300	1.300	1.265	1.265	1.265	17,762
2022-02-07	1.350	1.350	1.300	1.300	1.300	15,076
2022-02-04	1.290	1.325	1.275	1.325	1.325	27,819
2022-02-03	1.345	1.345	1.270	1.290	1.290	72,629
2022-02-02	1.320	1.340	1.320	1.340	1.340	4,983
2022-02-01	1.320	1.335	1.320	1.320	1.320	8,793
2022-01-31	1.340	1.340	1.315	1.315	1.315	11,770
2022-01-28	1.315	1.335	1.315	1.320	1.320	21,474
2022-01-27	1.400	1.430	1.360	1.370	1.370	73,122
2022-01-25	1.400	1.410	1.390	1.400	1.400	164,949
2022-01-24	1.405	1.410	1.400	1.410	1.410	60,423
2022-01-21	1.480	1.500	1.405	1.410	1.410	102,414
2022-01-20	1.435	1.480	1.435	1.480	1.480	21,995
2022-01-19	1.420	1.420	1.410	1.415	1.415	58,961
2022-01-18	1.440	1.440	1.400	1.415	1.415	53,924
2022-01-17	1.385	1.430	1.385	1.430	1.430	13,694
2022-01-14	1.415	1.425	1.400	1.400	1.400	20,091
2022-01-13	1.410	1.420	1.410	1.415	1.415	4,120
2022-01-12	1.430	1.450	1.400	1.410	1.410	40,009
2022-01-11	1.490	1.500	1.430	1.430	1.430	145,722
2022-01-10	1.500	1.500	1.470	1.500	1.500	28,734
2022-01-07	1.450	1.460	1.445	1.450	1.450	6,400
2022-01-06	1.500	1.500	1.445	1.445	1.445	55,983
2022-01-05	1.415	1.500	1.415	1.500	1.500	72,276
2022-01-04	1.425	1.460	1.425	1.450	1.450	20,493
2021-12-31	1.415	1.445	1.415	1.445	1.445	6,490
2021-12-30	1.440	1.445	1.425	1.425	1.425	29,694
2021-12-29	1.400	1.420	1.395	1.420	1.420	110,879
2021-12-24	1.400	1.400	1.385	1.400	1.400	2,076
2021-12-23	1.350	1.400	1.350	1.400	1.400	41,350
2021-12-22	1.340	1.375	1.340	1.350	1.350	13,393
2021-12-21	1.380	1.380	1.300	1.340	1.340	94,332
2021-12-20	1.370	1.395	1.370	1.380	1.380	7,284
2021-12-17	1.390	1.400	1.370	1.400	1.400	8,411
2021-12-16	1.370	1.380	1.370	1.380	1.380	977
2021-12-15	1.390	1.390	1.370	1.370	1.370	28,031
2021-12-14	1.380	1.400	1.380	1.395	1.395	27,177
2021-12-13	1.400	1.400	1.370	1.380	1.380	82,846
2021-12-10	1.350	1.415	1.350	1.415	1.415	21,554

← NewerPage 20 of 21 · 1,233 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.