Cluey Ltd (CLU.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0280

0.0000

(0.00%)

At close: 12:06PM AEST

Time period:

09 Sept 2023 - 09 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Sept 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
06 Sept 2024	0.0280	0.0280	0.0280	0.0280	0.0280	1,667
05 Sept 2024	0.0300	0.0300	0.0300	0.0300	0.0300	120,622
04 Sept 2024	0.0300	0.0300	0.0300	0.0300	0.0300	287,077
03 Sept 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
02 Sept 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
30 Aug 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
29 Aug 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Aug 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Aug 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
26 Aug 2024	0.0320	0.0320	0.0300	0.0300	0.0300	67,648
23 Aug 2024	0.0320	0.0320	0.0300	0.0300	0.0300	1,441,225
22 Aug 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
21 Aug 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
20 Aug 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
19 Aug 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 Aug 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 Aug 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 Aug 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 Aug 2024	0.0390	0.0400	0.0380	0.0400	0.0400	92,332
12 Aug 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
09 Aug 2024	0.0380	0.0400	0.0380	0.0390	0.0390	436,756
08 Aug 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
07 Aug 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
06 Aug 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
05 Aug 2024	0.0440	0.0440	0.0440	0.0440	0.0440	372
02 Aug 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
01 Aug 2024	0.0440	0.0440	0.0440	0.0440	0.0440	1,116
31 July 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
30 July 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
29 July 2024	0.0450	0.0450	0.0440	0.0440	0.0440	152,972
26 July 2024	0.0470	0.0470	0.0470	0.0470	0.0470	1,546
25 July 2024	0.0340	0.0391	0.0340	0.0391	0.0391	2,567,843
24 July 2024	0.0272	0.0298	0.0272	0.0298	0.0298	347,058
23 July 2024	0.0255	0.0255	0.0255	0.0255	0.0255	14,544
22 July 2024	0.0281	0.0281	0.0281	0.0281	0.0281	14,813
19 July 2024	0.0298	0.0298	0.0298	0.0298	0.0298	1,783
18 July 2024	0.0298	0.0298	0.0298	0.0298	0.0298	34
17 July 2024	0.0298	0.0298	0.0298	0.0298	0.0298	-
16 July 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
15 July 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,230
12 July 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
11 July 2024	0.0350	0.0350	0.0350	0.0350	0.0350	23,000
10 July 2024	0.0370	0.0370	0.0370	0.0370	0.0370	230
09 July 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
08 July 2024	0.0370	0.0370	0.0370	0.0370	0.0370	443
05 July 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
04 July 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
03 July 2024	0.0370	0.0370	0.0370	0.0370	0.0370	5,512
02 July 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
01 July 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
28 June 2024	0.0350	0.0380	0.0350	0.0370	0.0370	282,318
27 June 2024	0.0320	0.0320	0.0320	0.0320	0.0320	87,247
26 June 2024	0.0320	0.0320	0.0320	0.0320	0.0320	155,358
25 June 2024	0.0330	0.0330	0.0320	0.0320	0.0320	1,541,207
24 June 2024	0.0320	0.0330	0.0320	0.0330	0.0330	9,048
21 June 2024	0.0310	0.0320	0.0310	0.0320	0.0320	529,837
20 June 2024	0.0320	0.0320	0.0300	0.0300	0.0300	78,324
19 June 2024	0.0330	0.0350	0.0330	0.0340	0.0340	120,000
18 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
17 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
14 June 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
13 June 2024	0.0410	0.0410	0.0400	0.0400	0.0400	111,800
12 June 2024	0.0460	0.0460	0.0390	0.0410	0.0410	351,473
11 June 2024	0.0450	0.0450	0.0450	0.0450	0.0450	16,088
07 June 2024	0.0500	0.0500	0.0420	0.0450	0.0450	172,511
06 June 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
05 June 2024	0.0570	0.0570	0.0570	0.0570	0.0570	17,155
04 June 2024	0.0600	0.0600	0.0580	0.0580	0.0580	300
03 June 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
31 May 2024	0.0600	0.0600	0.0600	0.0600	0.0600	64,097
30 May 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
29 May 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
28 May 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
27 May 2024	0.0650	0.0650	0.0650	0.0650	0.0650	50,000
24 May 2024	0.0650	0.0650	0.0650	0.0650	0.0650	50,000
23 May 2024	0.0650	0.0650	0.0630	0.0650	0.0650	110,362
22 May 2024	0.0650	0.0650	0.0650	0.0650	0.0650	5,864,000
21 May 2024	0.0700	0.0700	0.0630	0.0650	0.0650	423,515
20 May 2024	0.0680	0.0700	0.0680	0.0700	0.0700	14,130
17 May 2024	0.0680	0.0680	0.0680	0.0680	0.0680	-
16 May 2024	0.0680	0.0680	0.0680	0.0680	0.0680	5,000
15 May 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
14 May 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
13 May 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
10 May 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
09 May 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
08 May 2024	0.0800	0.0800	0.0800	0.0800	0.0800	25,000
07 May 2024	0.0820	0.0820	0.0820	0.0820	0.0820	-
06 May 2024	0.0820	0.0820	0.0820	0.0820	0.0820	-
03 May 2024	0.0820	0.0820	0.0820	0.0820	0.0820	-
02 May 2024	0.0820	0.0820	0.0820	0.0820	0.0820	-
01 May 2024	0.0820	0.0820	0.0820	0.0820	0.0820	-
30 Apr 2024	0.0830	0.0830	0.0820	0.0820	0.0820	60,436
29 Apr 2024	0.0820	0.0820	0.0820	0.0820	0.0820	7,359
26 Apr 2024	0.0830	0.0830	0.0830	0.0830	0.0830	-
24 Apr 2024	0.0750	0.0830	0.0750	0.0830	0.0830	3,300
23 Apr 2024	0.0840	0.0840	0.0840	0.0840	0.0840	3,662
22 Apr 2024	0.0840	0.0840	0.0840	0.0840	0.0840	1,270
19 Apr 2024	0.0860	0.0860	0.0840	0.0840	0.0840	30,904
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,191.90-22.90(-0.28%)

AUD/USD0.6658-0.0014(-0.21%)

ASX 2007,988.10-25.30(-0.32%)

OIL67.98+0.31(+0.46%)

GOLD2,530.10+5.50(+0.22%)

Bitcoin AUD83,050.57+1,699.49(+2.09%)

Cluey Ltd (CLU.AX)

ALL ORDS
8,191.90
-22.90(-0.28%)

AUD/USD
0.6658
-0.0014(-0.21%)

ASX 200
7,988.10
-25.30(-0.32%)

OIL
67.98
+0.31(+0.46%)

GOLD
2,530.10
+5.50(+0.22%)

Bitcoin AUD
83,050.57
+1,699.49(+2.09%)