Clever Culture Systems Limited (ASX:CC5)
Australia · Delayed Price · Currency is AUD 0.0300
-0.0010 (-3.23%)
At close: Sep 5, 2025
Clever Culture Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.23% | 1,437,024 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.13% | 715,082 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.23% | 3,963,183 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.13% | 1,004,695 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 420,793 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,490,190 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -5.88% | 3,508,693 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -2.86% | 5,239,295 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 5,844,172 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.78% | 3,513,987 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,619,996 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.86% | 513,394 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,778,516 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 768,772 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,352,421 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.94% | 5,662,948 |
| Aug 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 3,647,616 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6.25% | 1,425,784 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,562,932 |
| Aug 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 3,365,286 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.03% | 1,453,662 |
| Aug 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | 6.45% | 8,469,318 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.13% | 1,007,449 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,188,004 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 534,258 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10.34% | 1,325,680 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -6.45% | 5,144,567 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.13% | 887,123 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6.67% | 1,092,990 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,986,464 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -6.25% | 3,604,214 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10.34% | 7,108,849 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.57% | 4,480,189 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.45% | 1,659,473 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7.41% | 2,417,343 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.57% | 1,864,503 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12.00% | 8,766,158 |
| Jul 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 19.05% | 9,367,350 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,408,739 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 23.53% | 4,782,328 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -10.53% | 1,551,235 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 18.75% | 1,160,149 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -5.88% | 2,815,847 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 108,823 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6.25% | 464,470 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -3.03% | 652,462 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,007,121 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -2.94% | 23,568 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6.25% | 94,984 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,010,926 |