Clinuvel Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	17.850	17.850	17.130	17.220	16.897	84,440
2022-04-21	17.560	18.240	17.380	17.900	17.565	118,153
2022-04-20	17.800	17.970	17.080	17.080	16.760	106,434
2022-04-19	17.600	17.780	17.310	17.580	17.251	107,776
2022-04-14	17.270	17.720	17.270	17.540	17.211	103,806
2022-04-13	17.000	17.290	16.760	17.170	16.848	71,823
2022-04-12	17.450	17.450	16.940	16.960	16.642	92,921
2022-04-11	17.520	17.600	17.060	17.230	16.907	75,320
2022-04-08	17.620	18.000	17.500	17.520	17.192	71,100
2022-04-07	17.990	18.520	17.500	17.520	17.192	124,617
2022-04-06	18.200	18.520	17.980	18.210	17.869	84,647
2022-04-05	17.880	18.910	17.860	18.590	18.242	134,510
2022-04-04	18.200	18.500	17.730	17.890	17.555	154,675
2022-04-01	18.300	18.380	17.940	17.940	17.604	145,791
2022-03-31	18.890	19.040	18.360	18.460	18.114	102,186
2022-03-30	19.020	19.440	19.010	19.070	18.713	96,100
2022-03-29	18.690	19.140	18.250	18.890	18.536	120,776
2022-03-28	18.350	18.750	18.210	18.380	18.036	109,381
2022-03-25	19.010	19.230	18.340	18.340	17.997	195,743
2022-03-24	19.980	19.980	18.880	19.080	18.723	182,226
2022-03-23	19.640	20.390	19.340	19.740	19.370	159,267
2022-03-22	19.350	19.740	18.870	19.170	18.811	150,405
2022-03-21	19.500	19.880	18.850	18.890	18.536	221,923
2022-03-18	20.710	20.815	19.530	19.870	19.498	309,266
2022-03-17	20.720	21.130	20.390	20.500	20.116	181,966
2022-03-16	20.500	20.530	19.790	20.110	19.733	129,306
2022-03-15	19.580	20.530	19.180	20.530	20.145	165,567
2022-03-14	19.060	19.460	18.720	19.230	18.870	78,803
2022-03-11	19.230	19.750	19.060	19.060	18.703	138,920
2022-03-10	20.140	20.500	19.950	20.200	19.822	133,537
2022-03-09	19.900	20.070	19.140	19.720	19.351	133,360
2022-03-08	19.000	20.140	18.950	19.830	19.459	168,009
2022-03-07	20.010	20.060	19.020	19.480	19.115	191,325
2022-03-04	20.000	20.460	19.700	20.010	19.635	167,223
2022-03-03	20.820	20.900	20.010	20.260	19.881	139,966
2022-03-02	21.770	21.790	19.850	20.030	19.655	164,360
2022-03-01	20.500	21.400	20.500	21.180	20.783	163,678
2022-02-28	19.400	20.480	18.620	20.170	19.792	253,839
2022-02-25	19.100	19.510	18.420	18.660	18.311	187,599
2022-02-24	21.640	21.640	18.110	18.270	17.928	354,936
2022-02-23	22.220	22.480	21.340	22.090	21.676	105,137
2022-02-22	21.650	21.870	20.980	21.640	21.235	110,962
2022-02-21	22.040	22.400	21.550	21.830	21.421	79,638
2022-02-18	22.500	22.940	22.210	22.290	21.873	109,284
2022-02-17	23.040	23.510	22.100	22.810	22.383	169,896
2022-02-16	23.390	23.390	22.700	23.230	22.795	78,464
2022-02-15	23.100	23.560	22.040	22.330	21.912	111,117
2022-02-14	23.380	23.890	22.590	23.060	22.628	78,082
2022-02-11	24.180	24.490	23.040	23.040	22.608	77,361
2022-02-10	25.400	25.890	24.180	24.210	23.757	98,917
2022-02-09	24.050	24.620	23.915	24.620	24.159	172,505
2022-02-08	23.600	24.110	23.200	23.720	23.276	134,279
2022-02-07	22.850	23.690	22.690	23.460	23.021	90,524
2022-02-04	22.800	23.390	22.230	22.660	22.236	132,515
2022-02-03	22.900	23.110	22.050	22.210	21.794	123,241
2022-02-02	23.800	24.380	22.870	23.490	23.050	114,330
2022-02-01	23.480	23.850	23.190	23.630	23.187	169,526
2022-01-31	23.500	24.410	22.840	23.020	22.589	143,068
2022-01-28	21.800	22.810	21.410	22.810	22.383	360,542
2022-01-27	22.790	22.790	20.520	20.960	20.567	211,099

← NewerPage 20 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.0500 AUD
2025-09-04	0.0500 AUD
2024-09-05	0.0500 AUD
2023-09-05	0.0500 AUD
2022-09-06	0.0400 AUD
2021-09-02	0.0250 AUD
2020-09-03	0.0250 AUD
2019-09-04	0.0250 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.