Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe AU - Delayed Quote AUD

Clean Seas Seafood Limited (CSS.XA)

Compare
0.1350
0.0000
(0.00%)
At close: April 9 at 2:20:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.13000.13500.13000.13500.135021,255
Apr 8, 20250.13000.13000.12500.12500.1250169,844
Apr 7, 20250.13500.13500.13500.13500.135012,564
Apr 4, 20250.13500.13500.13500.13500.135010,000
Apr 3, 20250.13500.13500.13500.13500.135013,263
Apr 2, 20250.13750.14000.13750.14000.140044,653
Apr 1, 20250.13500.13500.13500.13500.135088,782
Mar 28, 20250.13500.13500.13500.13500.135066,111
Mar 27, 20250.14000.14000.14000.14000.14004,500
Mar 26, 20250.14000.14000.14000.14000.14002,287
Mar 25, 20250.13500.14000.13500.13500.135056,532
Mar 24, 20250.13500.13500.13000.13000.130032,101
Mar 18, 20250.13250.13500.13250.13500.135035,815
Mar 17, 20250.13000.13000.13000.13000.13004,108
Mar 12, 20250.13000.13500.13000.13000.130055,457
Mar 11, 20250.13500.13500.13500.13500.13502,500
Mar 10, 20250.13500.13500.13500.13500.135030,000
Mar 6, 20250.13500.13500.13500.13500.13502,695
Mar 4, 20250.14500.14500.14500.14500.14503,400
Mar 3, 20250.14250.14500.14000.14000.1400208,947
Feb 28, 20250.14000.14000.14000.14000.1400154,299
Feb 27, 20250.13500.13500.13500.13500.13509,282
Feb 26, 20250.13750.14500.13750.14000.140068,556
Feb 24, 20250.14000.14000.13500.13500.1350153,432
Feb 21, 20250.14000.14000.13500.14000.140024,560
Feb 20, 20250.12500.14500.12500.14500.1450491,968
Feb 19, 20250.13000.13500.12750.13000.1300354,271
Feb 18, 20250.09100.09100.09000.09000.090081,473
Feb 14, 20250.09100.09300.09000.09000.090065,658
Feb 7, 20250.10000.10000.09000.09000.0900153,500
Feb 6, 20250.11000.11000.11000.11000.110038,022
Feb 5, 20250.10000.10000.10000.10000.100052,374
Jan 30, 20250.08800.08800.08800.08800.08801
Jan 29, 20250.08800.08800.08800.08800.088080
Jan 23, 20250.10000.10000.10000.10000.100042,296
Jan 20, 20250.09900.09900.09900.09900.09901,316
Jan 17, 20250.09200.09700.09200.09700.097050,621
Jan 14, 20250.08800.08800.08800.08800.088012,300
Jan 10, 20250.08900.08900.08900.08900.08909,907
Jan 9, 20250.09000.09000.08900.08900.089011,957
Jan 8, 20250.08900.08900.08900.08900.08908,592
Jan 7, 20250.09100.09100.09100.09100.09103,404
Jan 2, 20250.08800.08800.08800.08800.08804,242
Dec 24, 20240.09100.09100.09050.09050.09052,987
Dec 23, 20240.09100.09100.08700.09000.090020,620
Dec 20, 20240.11000.11000.09000.09400.0940233,572
Dec 19, 20240.12500.12500.12500.12500.12506,432
Dec 16, 20240.12500.12500.12500.12500.12508,624
Dec 13, 20240.12500.13500.12500.13500.135064,703
Dec 12, 20240.14000.14000.14000.14000.14008,627
Dec 11, 20240.13500.15000.13500.13500.135046,636
Dec 9, 20240.13000.14000.13000.13000.130092,124
Dec 6, 20240.12500.13500.12500.13500.135034,677
Dec 5, 20240.14000.15000.13000.15000.150029,713
Dec 4, 20240.14000.14000.12500.12500.125087,797
Dec 3, 20240.14500.15000.14500.15000.150040,366
Nov 29, 20240.16000.16000.15000.15000.150019,003
Nov 28, 20240.15500.15500.15500.15500.155020,462
Nov 27, 20240.17000.17000.13000.15500.155083,972
Nov 25, 20240.18000.19500.18000.19000.190010,117
Nov 21, 20240.18500.18500.18500.18500.18501,605
Nov 20, 20240.18500.18500.18500.18500.18501,871
Nov 19, 20240.18500.18500.18500.18500.18506,770
Nov 18, 20240.18500.19000.18500.19000.190012,700
Nov 14, 20240.19000.19000.19000.19000.190064,206
Nov 13, 20240.19000.19000.19000.19000.19002,239
Nov 12, 20240.20000.20000.19500.19500.19508,886
Nov 11, 20240.20000.20000.20000.20000.200026,212
Nov 7, 20240.20000.20000.20000.20000.200014,962
Nov 6, 20240.20500.20500.20500.20500.205029,404
Nov 4, 20240.20000.20000.20000.20000.20002,238
Nov 1, 20240.21000.21000.20000.21000.210038,348
Oct 31, 20240.22000.22000.20000.20000.20007,584
Oct 29, 20240.21000.21000.21000.21000.210013,430
Oct 28, 20240.22000.22000.21000.22000.220031,159
Oct 25, 20240.22000.22000.22000.22000.22001,062
Oct 23, 20240.20500.20500.20500.20500.20505,616
Oct 22, 20240.20000.20000.20000.20000.20005,607
Oct 21, 20240.19000.19000.19000.19000.19002,016
Oct 18, 20240.20500.20500.20500.20500.2050731
Oct 17, 20240.19500.19500.19500.19500.19501,850
Oct 16, 20240.20000.20500.19000.19000.190070,468
Oct 14, 20240.20000.20000.20000.20000.20006,500
Oct 11, 20240.21500.23000.20500.22000.220051,304
Oct 10, 20240.15500.16000.15500.16000.16005,933
Oct 8, 20240.15000.15500.15000.15500.155047,459
Oct 4, 20240.15500.15500.15000.15000.150018,254
Oct 1, 20240.16000.16000.16000.16000.16001,000
Sep 30, 20240.16000.16000.16000.16000.16005,000
Sep 27, 20240.16500.16500.15500.15500.155015,046
Sep 24, 20240.15500.15500.15500.15500.155011,702
Sep 20, 20240.15500.15500.15500.15500.15503,744
Sep 19, 20240.17000.17000.16000.16000.160027,131
Sep 16, 20240.16000.16000.16000.16000.160011,805
Sep 13, 20240.17000.17000.17000.17000.1700159
Sep 12, 20240.17500.17500.17500.17500.1750113
Sep 2, 20240.17500.18000.17500.18000.18003,693
Aug 30, 20240.18000.18000.17000.17000.17004,430
Aug 23, 20240.17500.17500.17500.17500.175050
Aug 22, 20240.18000.18000.18000.18000.180090
Aug 20, 20240.18000.18000.18000.18000.18002,162
Aug 16, 20240.18000.18000.18000.18000.180012,986
Aug 15, 20240.18000.18000.18000.18000.1800550
Aug 13, 20240.17500.18500.17500.18500.185025,886
Aug 12, 20240.18000.18000.17500.17500.175025,028
Aug 9, 20240.17500.18000.17500.18000.18001,893
Aug 8, 20240.18500.18500.18500.18500.18501,315
Aug 6, 20240.17500.18000.17500.18000.180026,989
Aug 5, 20240.17500.18000.17500.17500.175021,532
Aug 2, 20240.18500.18500.18500.18500.18508,509
Aug 1, 20240.18500.18500.18500.18500.18502,699
Jul 31, 20240.18500.18500.18500.18500.185011,500
Jul 29, 20240.18500.18500.18500.18500.185014,758
Jul 26, 20240.18500.18500.18500.18500.18503,500
Jul 18, 20240.19500.19500.19500.19500.19502,952
Jul 16, 20240.20500.20500.20500.20500.205011,354
Jul 11, 20240.20500.20500.20500.20500.20501,132
Jul 10, 20240.20000.20000.20000.20000.20001,684
Jul 9, 20240.21000.21000.21000.21000.210012,414
Jul 4, 20240.21000.21000.21000.21000.21003,438
Jul 3, 20240.20500.20500.20000.20000.20005,907
Jul 2, 20240.20000.20500.20000.20500.205030,620
Jul 1, 20240.19500.20000.19500.20000.200024,560
Jun 28, 20240.20000.20000.19500.19500.195016,623
Jun 27, 20240.20000.20000.20000.20000.200014,031
Jun 26, 20240.21000.21000.20000.20000.200020,000
Jun 24, 20240.21000.21000.20500.20500.205023,343
Jun 21, 20240.21000.22000.21000.21000.210010,184
Jun 20, 20240.21000.21000.21000.21000.21002,331
Jun 18, 20240.22250.22500.22000.22000.220077,313
Jun 17, 20240.21500.22500.21500.22500.225031,184
Jun 14, 20240.21500.21500.21500.21500.2150330
Jun 13, 20240.22500.22500.21000.22000.220020,030
Jun 12, 20240.21000.21500.21000.21500.215035,734
Jun 7, 20240.21500.21500.21500.21500.21501,100
Jun 6, 20240.21000.21500.21000.21500.215050,287
Jun 5, 20240.21000.21000.21000.21000.2100600
Jun 4, 20240.22000.22000.22000.22000.220020,281
Jun 3, 20240.22000.22500.22000.22500.225044,945
May 31, 20240.21500.21500.21500.21500.215035,510
May 30, 20240.21500.21500.21500.21500.215030,841
May 29, 20240.21000.21000.21000.21000.21002,869
May 28, 20240.21500.21500.21500.21500.215034,716
May 27, 20240.21000.21000.21000.21000.210011,225
May 24, 20240.21000.21000.21000.21000.210030,091
May 23, 20240.22000.22000.22000.22000.220010,487
May 22, 20240.21500.21500.21000.21000.210034,668
May 21, 20240.22000.22000.21500.21500.2150521
May 20, 20240.22000.22000.22000.22000.22002,062
May 17, 20240.21500.22000.21500.22000.220072,812
May 16, 20240.22500.22500.21500.21500.215026,961
May 15, 20240.23500.23500.23500.23500.23508,275
May 14, 20240.23500.23500.23500.23500.235022,443
May 13, 20240.24500.24500.24000.24000.24002,455
May 9, 20240.25000.25000.25000.25000.25001,000
May 8, 20240.23500.24000.23500.24000.24002,001
May 7, 20240.24000.24000.24000.24000.24008,616
May 3, 20240.26500.26500.26000.26000.260060,556
May 2, 20240.27000.27000.27000.27000.270010
May 1, 20240.27500.27500.27500.27500.2750581
Apr 30, 20240.27500.27500.27000.27000.27008,239
Apr 29, 20240.27000.27000.27000.27000.27003,300
Apr 26, 20240.28000.28000.28000.28000.280010,000
Apr 23, 20240.27000.28000.27000.28000.280015,982
Apr 22, 20240.28000.28000.27000.27000.27003,114
Apr 19, 20240.27500.27500.27000.27000.270030,445
Apr 15, 20240.28000.28500.28000.28250.282538,700
Apr 12, 20240.28000.28000.27000.27000.270021,696
Apr 11, 20240.26500.28000.26500.28000.280050,230