Australia markets open in 1 hour 36 minutes

Clean Seas Seafood Limited (CSS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2050-0.0050 (-2.38%)
At close: 03:40PM AEST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20240.21500.21500.20500.20500.205040,078
12 July 20240.21000.21000.21000.21000.2100384
11 July 20240.21000.21000.20500.20500.205079,241
10 July 20240.20000.20000.20000.20000.20002,527
09 July 20240.20500.21000.20500.21000.210011,458
08 July 20240.21000.21000.21000.21000.2100-
05 July 20240.21000.21000.21000.21000.21003,505
04 July 20240.21000.21000.20000.20000.2000108,874
03 July 20240.20500.20500.20000.20500.205056,465
02 July 20240.20000.20750.20000.20750.2075112,825
01 July 20240.20000.20500.20000.20500.205022,073
28 June 20240.20000.20500.20000.20000.200024,822
27 June 20240.20500.20500.20000.20000.2000222,981
26 June 20240.20000.20500.20000.20500.205043,196
25 June 20240.20500.20500.20000.20000.2000140,198
24 June 20240.21000.21000.21000.21000.210068,063
21 June 20240.21000.21500.21000.21000.21008,478
20 June 20240.21000.21000.21000.21000.210084,367
19 June 20240.22000.22000.21500.22000.220025,130
18 June 20240.22500.22500.22000.22000.2200288,956
17 June 20240.21500.23000.21500.23000.230072,779
14 June 20240.21000.21000.21000.21000.21006,463
13 June 20240.22000.22500.21000.22500.2250115,222
12 June 20240.20500.22500.20500.22500.2250319,537
11 June 20240.21000.21000.20500.20500.205069,046
07 June 20240.21500.21500.21500.21500.215041,419
06 June 20240.21000.21500.21000.21500.215055,566
05 June 20240.21500.22000.21000.21000.210084,776
04 June 20240.22000.22000.22000.22000.220016,146
03 June 20240.22000.22500.22000.22500.225077,622
31 May 20240.21000.22000.21000.22000.2200141,426
30 May 20240.21500.22000.21000.22000.2200225,531
29 May 20240.21500.21500.21000.21000.210015,829
28 May 20240.21000.21500.21000.21500.215025,814
27 May 20240.21500.21500.21000.21000.210032,834
24 May 20240.22000.22000.21000.21000.210084,129
23 May 20240.22000.22000.22000.22000.2200333,846
22 May 20240.21500.21500.21000.21500.215040,368
21 May 20240.22000.22500.21500.21500.215082,450
20 May 20240.22000.22000.22000.22000.220022,754
17 May 20240.21500.22500.21500.22000.2200215,788
16 May 20240.23500.23500.21500.22000.2200198,494
15 May 20240.23500.24000.23500.23500.235038,560
14 May 20240.24000.24000.23500.23500.2350242,166
13 May 20240.24000.24000.24000.24000.2400-
10 May 20240.24000.24000.24000.24000.24002,821
09 May 20240.24000.24000.24000.24000.24003,116
08 May 20240.24000.24000.23500.24000.2400113,770
07 May 20240.25500.25500.24000.24000.240089,117
06 May 20240.25500.25500.25500.25500.255039,486
03 May 20240.27000.27000.24500.25500.2550175,161
02 May 20240.27000.27000.27000.27000.270083,172
01 May 20240.27000.27000.27000.27000.270018,757
30 Apr 20240.27000.27000.27000.27000.270012,159
29 Apr 20240.27500.27500.27000.27000.270075,340
26 Apr 20240.28000.28000.27500.27500.275011,360
24 Apr 20240.27500.27500.27500.27500.275057,539
23 Apr 20240.27500.27500.27500.27500.27507,088
22 Apr 20240.28000.28000.27500.27500.275044,488
19 Apr 20240.28000.28000.27000.27000.2700126,573
18 Apr 20240.28000.28000.27500.27500.27507,820
17 Apr 20240.28500.28500.28000.28500.285024,752
16 Apr 20240.28000.28000.27500.27500.275016,960
15 Apr 20240.28000.28500.28000.28500.285096,531
12 Apr 20240.28000.28000.27000.27000.270012,123
11 Apr 20240.28000.28500.28000.28500.285012,772,261
10 Apr 20240.27500.27500.26000.26500.2650271,910
09 Apr 20240.27000.28000.27000.27000.27006,374
08 Apr 20240.28000.28500.28000.28500.28501,798
05 Apr 20240.27000.27000.27000.27000.2700-
04 Apr 20240.28000.28000.27000.27000.270043,943
03 Apr 20240.27000.28500.27000.28500.285036,986
02 Apr 20240.26000.28500.26000.27000.2700161,013
28 Mar 20240.26000.26000.26000.26000.260011,286
27 Mar 20240.26000.26500.25000.26000.260065,579
26 Mar 20240.25000.26000.25000.26000.260010,630
25 Mar 20240.26000.26000.25000.25500.255019,435
22 Mar 20240.25500.25500.25500.25500.2550-
21 Mar 20240.25500.25500.25500.25500.2550218
20 Mar 20240.24000.26000.24000.26000.2600192,908
19 Mar 20240.24000.24500.24000.24000.240078,997
18 Mar 20240.24000.24500.24000.24500.2450108,182
15 Mar 20240.24000.24000.24000.24000.240072,290
14 Mar 20240.24500.24500.24500.24500.245010,000
13 Mar 20240.24500.24500.24000.24500.245047,946
12 Mar 20240.24000.24500.24000.24500.24503,148,611
11 Mar 20240.24500.24500.24500.24500.2450-
08 Mar 20240.24500.24500.24500.24500.2450116,396
07 Mar 20240.25500.26000.24500.24500.245053,088
06 Mar 20240.24500.25000.24500.25000.25008,436
05 Mar 20240.24000.25000.24000.24000.240090,220
04 Mar 20240.25000.25000.24000.24000.2400270,508
01 Mar 20240.25000.26000.24500.25000.2500298,730
29 Feb 20240.25000.26000.25000.26000.26006,967
28 Feb 20240.25000.26000.25000.25000.250019,617
27 Feb 20240.26000.26000.25000.26000.260053,584
26 Feb 20240.27000.27000.26000.26000.260059,588
23 Feb 20240.27000.27000.26500.26500.26507,606
22 Feb 20240.27500.27500.27000.27000.270077,265
21 Feb 20240.27500.27500.27000.27500.275043,923
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...