CleanSpace Holdings Limited (CSX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:49AM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 2,038 |
| 01 May 2024 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 9,716 |
| 30 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 648 |
| 29 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 650 |
| 26 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,174 |
| 24 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 23 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 22 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 10,668 |
| 19 Apr 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 7,879 |
| 18 Apr 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 186 |
| 17 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 58 |
| 16 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,524 |
| 15 Apr 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 1,481 |
| 12 Apr 2024 | 0.3300 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 4,983 |
| 11 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 323 |
| 10 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 09 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 6,435 |
| 08 Apr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 12,091 |
| 05 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 |
| 04 Apr 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 18,191 |
| 03 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,500 |
| 02 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 28 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 27 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 22,800 |
| 26 Mar 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 25 Mar 2024 | 0.3150 | 0.3400 | 0.3150 | 0.3350 | 0.3350 | 22,018 |
| 22 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 21 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 20 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 19 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 249 |
| 18 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,500 |
| 15 Mar 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 100 |
| 14 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,338 |
| 13 Mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 100 |
| 12 Mar 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 3,487 |
| 11 Mar 2024 | 0.3150 | 0.3500 | 0.3150 | 0.3500 | 0.3500 | 8,580 |
| 08 Mar 2024 | 0.3100 | 0.3500 | 0.3100 | 0.3500 | 0.3500 | 4,925 |
| 07 Mar 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 195,838 |
| 06 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 85 |
| 05 Mar 2024 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 69,731 |
| 04 Mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 95,381 |
| 01 Mar 2024 | 0.3200 | 0.3450 | 0.3150 | 0.3400 | 0.3400 | 13,657 |
| 29 Feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 28 Feb 2024 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 18,617 |
| 27 Feb 2024 | 0.3050 | 0.3450 | 0.3050 | 0.3450 | 0.3450 | 16,054 |
| 26 Feb 2024 | 0.2950 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 34,865 |
| 23 Feb 2024 | 0.3500 | 0.3800 | 0.2800 | 0.2900 | 0.2900 | 119,890 |
| 22 Feb 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 21 Feb 2024 | 0.3800 | 0.3800 | 0.3150 | 0.3450 | 0.3450 | 23,024 |
| 20 Feb 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 33,087 |
| 19 Feb 2024 | 0.3150 | 0.3450 | 0.3150 | 0.3400 | 0.3400 | 385 |
| 16 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 6,167 |
| 15 Feb 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 57,346 |
| 14 Feb 2024 | 0.3100 | 0.3600 | 0.3100 | 0.3600 | 0.3600 | 95,973 |
| 13 Feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,906 |
| 12 Feb 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 16,202 |
| 09 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 08 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 07 Feb 2024 | 0.3300 | 0.3325 | 0.3150 | 0.3300 | 0.3300 | 14,250 |
| 06 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 450 |
| 05 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 4,585 |
| 02 Feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 499 |
| 01 Feb 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 28,077 |
| 31 Jan 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 2,728 |
| 30 Jan 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 5,935 |
| 29 Jan 2024 | 0.3450 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 12,511 |
| 25 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 13,762 |
| 24 Jan 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 3,725 |
| 23 Jan 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 7,488 |
| 22 Jan 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 1,886 |
| 19 Jan 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 302 |
| 18 Jan 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 35,731 |
| 17 Jan 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,523 |
| 16 Jan 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 8,409 |
| 15 Jan 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 11,556 |
| 12 Jan 2024 | 0.3500 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 60,000 |
| 11 Jan 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 45,069 |
| 10 Jan 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 7,049 |
| 09 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 312 |
| 08 Jan 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 4,335 |
| 05 Jan 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 10,111 |
| 04 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
| 03 Jan 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 1,142 |
| 02 Jan 2024 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 3,287 |
| 29 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,500 |
| 28 Dec 2023 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 10,090 |
| 27 Dec 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 451 |
| 22 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,423 |
| 21 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 20 Dec 2023 | 0.3150 | 0.3400 | 0.3150 | 0.3400 | 0.3400 | 4,031 |
| 19 Dec 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 7,000 |
| 18 Dec 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 2,539 |
| 15 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 14 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 8,658 |
| 13 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 74 |
| 12 Dec 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,285 |
| 11 Dec 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 5 |
| 08 Dec 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 21,028 |
| 07 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 662 |
| 06 Dec 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.