Clinuvel Pharmaceuticals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	22.720	23.200	21.950	22.310	21.892	228,455
2022-01-24	25.700	25.700	22.650	23.500	23.060	213,279
2022-01-21	25.100	25.580	23.580	23.610	23.168	336,649
2022-01-20	25.000	25.760	25.000	25.350	24.875	185,598
2022-01-19	25.300	25.780	25.000	25.100	24.630	84,645
2022-01-18	26.000	26.170	25.210	25.310	24.836	61,110
2022-01-17	25.700	26.270	25.240	25.830	25.346	46,334
2022-01-14	25.950	25.950	25.130	25.130	24.659	88,325
2022-01-13	26.750	26.750	25.870	26.120	25.631	41,736
2022-01-12	26.690	26.980	26.230	26.400	25.906	58,891
2022-01-11	26.360	26.690	25.970	26.350	25.856	76,974
2022-01-10	26.990	27.300	25.650	26.100	25.611	90,594
2022-01-07	27.600	27.600	26.600	26.960	26.455	107,079
2022-01-06	27.450	27.620	26.530	26.880	26.377	194,519
2022-01-05	29.300	29.390	26.710	26.770	26.269	158,870
2022-01-04	27.700	29.290	27.420	28.930	28.388	145,548
2021-12-31	28.580	28.600	27.210	27.210	26.700	72,643
2021-12-30	28.520	28.790	28.020	28.580	28.045	139,408
2021-12-29	28.600	28.850	28.000	28.370	27.839	72,120
2021-12-24	29.250	29.250	28.290	28.590	28.055	23,451
2021-12-23	29.390	29.390	28.250	28.440	27.907	55,849
2021-12-22	28.990	29.150	28.210	29.000	28.457	87,244
2021-12-21	27.280	28.490	27.020	28.430	27.898	92,829
2021-12-20	26.940	28.130	26.870	27.790	27.269	76,914
2021-12-17	27.700	28.200	26.820	26.870	26.367	203,659
2021-12-16	27.800	28.220	27.340	27.480	26.965	107,652
2021-12-15	28.180	28.460	27.420	27.610	27.093	50,807
2021-12-14	27.950	28.480	27.100	28.150	27.623	164,921
2021-12-13	29.460	29.460	27.950	27.960	27.436	82,393
2021-12-10	29.000	29.580	27.950	28.600	28.064	88,314
2021-12-09	30.210	30.360	29.050	29.050	28.506	70,900
2021-12-08	28.960	29.990	28.550	29.880	29.320	133,271
2021-12-07	28.380	28.680	27.610	28.680	28.143	174,675
2021-12-06	29.000	29.390	28.010	28.280	27.750	141,987
2021-12-03	28.730	29.000	28.000	28.750	28.212	115,653
2021-12-02	29.500	30.780	28.140	28.730	28.192	173,192
2021-12-01	28.660	29.200	27.800	28.100	27.574	130,758
2021-11-30	28.420	29.790	28.310	28.770	28.231	157,777
2021-11-29	28.190	29.280	28.150	29.040	28.496	164,093
2021-11-26	30.210	30.230	29.200	29.390	28.840	81,926
2021-11-25	30.350	30.600	29.680	30.550	29.978	83,735
2021-11-24	30.600	30.600	29.550	30.450	29.880	128,821
2021-11-23	30.010	30.960	30.010	30.740	30.164	55,711
2021-11-22	31.510	31.740	30.600	31.120	30.537	79,542
2021-11-19	32.100	32.130	31.040	31.510	30.920	61,353
2021-11-18	32.320	32.500	31.540	32.030	31.430	72,594
2021-11-17	32.940	33.000	31.850	31.990	31.391	100,143
2021-11-16	32.930	33.510	31.630	31.960	31.361	153,639
2021-11-15	32.250	32.940	31.900	32.920	32.303	110,917
2021-11-12	32.850	33.130	31.680	32.180	31.577	94,300
2021-11-11	33.000	33.000	31.410	31.970	31.371	179,499
2021-11-10	32.690	33.200	31.940	32.280	31.675	134,408
2021-11-09	32.540	32.830	31.860	32.590	31.980	223,331
2021-11-08	34.990	35.930	32.280	32.550	31.940	290,097
2021-11-05	39.010	39.610	33.580	35.500	34.835	539,603
2021-11-04	39.890	40.750	38.690	40.560	39.800	74,405
2021-11-03	39.480	39.920	39.200	39.730	38.986	59,461
2021-11-02	39.570	39.910	38.530	38.880	38.152	38,314
2021-11-01	39.000	40.400	38.910	39.360	38.623	93,152
2021-10-29	38.400	39.320	38.400	38.610	37.887	83,673

← NewerPage 21 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.