ASX - Delayed Quote AUD

CleanSpace Holdings Limited (CSX.AX)

0.3300 0.0000 (0.00%)
At close: April 26 at 11:19 AM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 1,174
Apr 24, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 23, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Apr 22, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 10,668
Apr 19, 2024 0.3550 0.3550 0.3500 0.3500 0.3500 7,879
Apr 18, 2024 0.3500 0.3550 0.3500 0.3550 0.3550 186
Apr 17, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 58
Apr 16, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,524
Apr 15, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 1,481
Apr 12, 2024 0.3300 0.3500 0.3250 0.3500 0.3500 4,983
Apr 11, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 323
Apr 10, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Apr 9, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 6,435
Apr 8, 2024 0.3200 0.3300 0.3200 0.3200 0.3200 12,091
Apr 5, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Apr 4, 2024 0.3450 0.3500 0.3450 0.3500 0.3500 18,191
Apr 3, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,500
Apr 2, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 28, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 27, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 22,800
Mar 26, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 -
Mar 25, 2024 0.3150 0.3400 0.3150 0.3350 0.3350 22,018
Mar 22, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 21, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 20, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 19, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 249
Mar 18, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 1,500
Mar 15, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 100
Mar 14, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 1,338
Mar 13, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 100
Mar 12, 2024 0.3150 0.3150 0.3100 0.3100 0.3100 3,487
Mar 11, 2024 0.3150 0.3500 0.3150 0.3500 0.3500 8,580
Mar 8, 2024 0.3100 0.3500 0.3100 0.3500 0.3500 4,925
Mar 7, 2024 0.3050 0.3100 0.3050 0.3050 0.3050 195,838
Mar 6, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 85
Mar 5, 2024 0.3200 0.3200 0.3050 0.3100 0.3100 69,731
Mar 4, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 95,381
Mar 1, 2024 0.3200 0.3450 0.3150 0.3400 0.3400 13,657
Feb 29, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Feb 28, 2024 0.3300 0.3450 0.3300 0.3450 0.3450 18,617
Feb 27, 2024 0.3050 0.3450 0.3050 0.3450 0.3450 16,054
Feb 26, 2024 0.2950 0.3050 0.2900 0.3000 0.3000 34,865
Feb 23, 2024 0.3500 0.3800 0.2800 0.2900 0.2900 119,890
Feb 22, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Feb 21, 2024 0.3800 0.3800 0.3150 0.3450 0.3450 23,024
Feb 20, 2024 0.3500 0.3650 0.3500 0.3650 0.3650 33,087
Feb 19, 2024 0.3150 0.3450 0.3150 0.3400 0.3400 385
Feb 16, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 6,167
Feb 15, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 57,346
Feb 14, 2024 0.3100 0.3600 0.3100 0.3600 0.3600 95,973
Feb 13, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 1,906
Feb 12, 2024 0.3450 0.3600 0.3450 0.3600 0.3600 16,202
Feb 9, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 8, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Feb 7, 2024 0.3300 0.3325 0.3150 0.3300 0.3300 14,250
Feb 6, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 450
Feb 5, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 4,585
Feb 2, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 499
Feb 1, 2024 0.3200 0.3300 0.3200 0.3300 0.3300 28,077
Jan 31, 2024 0.3200 0.3200 0.3150 0.3200 0.3200 2,728
Jan 30, 2024 0.3250 0.3300 0.3250 0.3300 0.3300 5,935
Jan 29, 2024 0.3450 0.3450 0.3250 0.3250 0.3250 12,511
Jan 25, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 13,762
Jan 24, 2024 0.3450 0.3450 0.3200 0.3200 0.3200 3,725
Jan 23, 2024 0.3500 0.3500 0.3200 0.3200 0.3200 7,488
Jan 22, 2024 0.3300 0.3350 0.3300 0.3350 0.3350 1,886
Jan 19, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 302
Jan 18, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 35,731
Jan 17, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 2,523
Jan 16, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 8,409
Jan 15, 2024 0.3550 0.3600 0.3550 0.3600 0.3600 11,556
Jan 12, 2024 0.3500 0.3650 0.3500 0.3600 0.3600 60,000
Jan 11, 2024 0.3250 0.3400 0.3250 0.3300 0.3300 45,069
Jan 10, 2024 0.3100 0.3250 0.3100 0.3200 0.3200 7,049
Jan 9, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 312
Jan 8, 2024 0.3100 0.3100 0.3050 0.3100 0.3100 4,335
Jan 5, 2024 0.3200 0.3200 0.3100 0.3100 0.3100 10,111
Jan 4, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 -
Jan 3, 2024 0.3150 0.3150 0.3150 0.3150 0.3150 1,142
Jan 2, 2024 0.3050 0.3150 0.3050 0.3150 0.3150 3,287
Dec 29, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 2,500
Dec 28, 2023 0.3100 0.3300 0.3000 0.3000 0.3000 10,090
Dec 27, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 451
Dec 22, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 2,423
Dec 21, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Dec 20, 2023 0.3150 0.3400 0.3150 0.3400 0.3400 4,031
Dec 19, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 7,000
Dec 18, 2023 0.2950 0.3000 0.2950 0.3000 0.3000 2,539
Dec 15, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Dec 14, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 8,658
Dec 13, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 74
Dec 12, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 1,285
Dec 11, 2023 0.2900 0.2950 0.2900 0.2950 0.2950 5
Dec 8, 2023 0.3000 0.3000 0.2950 0.2950 0.2950 21,028
Dec 7, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 662
Dec 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 5, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 10,088
Dec 4, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 1,674
Dec 1, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 21,612
Nov 30, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 29, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 28, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 576
Nov 27, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Nov 24, 2023 0.3250 0.3250 0.3000 0.3000 0.3000 8,381
Nov 23, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 12
Nov 22, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 -
Nov 21, 2023 0.3400 0.3400 0.3350 0.3350 0.3350 11,396
Nov 20, 2023 0.3500 0.3500 0.3300 0.3350 0.3350 21,449
Nov 17, 2023 0.3000 0.3300 0.3000 0.3300 0.3300 28,591
Nov 16, 2023 0.3100 0.3100 0.3050 0.3100 0.3100 48,855
Nov 15, 2023 0.2950 0.3000 0.2800 0.2950 0.2950 110,289
Nov 14, 2023 0.2950 0.3000 0.2950 0.3000 0.3000 12,069
Nov 13, 2023 0.2700 0.2950 0.2700 0.2950 0.2950 28,513
Nov 10, 2023 0.2450 0.2500 0.2450 0.2500 0.2500 3,891
Nov 9, 2023 0.2500 0.2500 0.2450 0.2450 0.2450 5,724
Nov 8, 2023 0.2550 0.2550 0.2550 0.2550 0.2550 6,500
Nov 7, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 2,023
Nov 6, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 23,392
Nov 3, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 4,668
Nov 2, 2023 0.2950 0.3000 0.2950 0.2950 0.2950 68,884
Nov 1, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 31, 2023 0.2750 0.2900 0.2750 0.2900 0.2900 45,256
Oct 30, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 27, 2023 0.2750 0.3000 0.2750 0.3000 0.3000 7,362
Oct 26, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 25, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 24, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 23, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 2,271
Oct 20, 2023 0.2800 0.2800 0.2750 0.2750 0.2750 5,250
Oct 19, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 46,103
Oct 18, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 14,726
Oct 17, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Oct 16, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 292
Oct 13, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 400
Oct 12, 2023 0.3050 0.3050 0.2650 0.2650 0.2650 47,451
Oct 11, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Oct 10, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 18,662
Oct 9, 2023 0.3100 0.3600 0.3000 0.3300 0.3300 82,612
Oct 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 16,263
Oct 5, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 5,691
Oct 4, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 6,924
Oct 3, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 50,000
Oct 2, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 29, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 740
Sep 28, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 27, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 806
Sep 26, 2023 0.2850 0.2900 0.2850 0.2900 0.2900 5,766
Sep 25, 2023 0.2900 0.2900 0.2850 0.2850 0.2850 3,769
Sep 22, 2023 0.2950 0.2950 0.2900 0.2900 0.2900 1,500
Sep 21, 2023 0.2900 0.3000 0.2800 0.3000 0.3000 41,404
Sep 20, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 3,225
Sep 19, 2023 0.2850 0.3200 0.2850 0.3200 0.3200 23,136
Sep 18, 2023 0.2950 0.2950 0.2850 0.2850 0.2850 10,667
Sep 15, 2023 0.2700 0.2800 0.2500 0.2800 0.2800 27,726
Sep 14, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 1,250
Sep 13, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 -
Sep 12, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 200
Sep 11, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Sep 8, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 1,565
Sep 7, 2023 0.3600 0.3600 0.3200 0.3200 0.3200 56,004
Sep 6, 2023 0.3750 0.3750 0.3500 0.3600 0.3600 35,211
Sep 5, 2023 0.3750 0.3750 0.3700 0.3700 0.3700 6,388
Sep 4, 2023 0.4050 0.4100 0.3700 0.3700 0.3700 78,692
Sep 1, 2023 0.3600 0.4100 0.3500 0.3900 0.3900 102,628
Aug 31, 2023 0.3000 0.3200 0.3000 0.3200 0.3200 96,531
Aug 30, 2023 0.2650 0.3000 0.2650 0.3000 0.3000 64,622
Aug 29, 2023 0.2450 0.2550 0.2400 0.2550 0.2550 49,810
Aug 28, 2023 0.2550 0.2550 0.2550 0.2550 0.2550 3,400
Aug 25, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Aug 24, 2023 0.2750 0.2750 0.2700 0.2700 0.2700 17,780
Aug 23, 2023 0.2800 0.2800 0.2400 0.2750 0.2750 41,123
Aug 22, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Aug 21, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 12,310
Aug 18, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 25,311
Aug 17, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 -
Aug 16, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 5,209
Aug 15, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 14, 2023 0.2850 0.3000 0.2850 0.3000 0.3000 5,688
Aug 11, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 11,214
Aug 10, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 7,000
Aug 9, 2023 0.2950 0.2950 0.2900 0.2900 0.2900 26,400
Aug 8, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Aug 7, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Aug 4, 2023 0.2900 0.2950 0.2900 0.2950 0.2950 13,272
Aug 3, 2023 0.2900 0.3050 0.2900 0.3050 0.3050 6,786
Aug 2, 2023 0.2950 0.3100 0.2950 0.3100 0.3100 1,085
Aug 1, 2023 0.3200 0.3200 0.2700 0.3200 0.3200 44,276
Jul 31, 2023 0.3400 0.3400 0.3200 0.3200 0.3200 11,861
Jul 28, 2023 0.3150 0.3800 0.3150 0.3300 0.3300 90,437
Jul 27, 2023 0.3000 0.3150 0.3000 0.3000 0.3000 5,326
Jul 26, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 8,969
Jul 25, 2023 0.3050 0.3050 0.2900 0.2900 0.2900 60,936
Jul 24, 2023 0.3000 0.3150 0.2900 0.3000 0.3000 77,053
Jul 21, 2023 0.2850 0.2950 0.2850 0.2950 0.2950 18,313
Jul 20, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 2,755
Jul 19, 2023 0.2625 0.2850 0.2625 0.2850 0.2850 4,187
Jul 18, 2023 0.3000 0.3000 0.2950 0.2950 0.2950 19,476
Jul 17, 2023 0.2500 0.3100 0.2500 0.2650 0.2650 54,467
Jul 14, 2023 0.2000 0.2400 0.1900 0.2400 0.2400 279,901
Jul 13, 2023 0.1800 0.1800 0.1550 0.1800 0.1800 137,969
Jul 12, 2023 0.1900 0.1925 0.1850 0.1850 0.1850 364,023
Jul 11, 2023 0.2000 0.2000 0.1900 0.1950 0.1950 10,757
Jul 10, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 2,479
Jul 7, 2023 0.2000 0.2000 0.2000 0.2000 0.2000 47,521
Jul 6, 2023 0.2200 0.2300 0.1900 0.1900 0.1900 31,376
Jul 5, 2023 0.2000 0.2000 0.1950 0.1950 0.1950 72,617
Jul 4, 2023 0.2000 0.2050 0.1950 0.1950 0.1950 24,723
Jul 3, 2023 0.2000 0.2100 0.1900 0.1900 0.1900 163,975
Jun 30, 2023 0.1850 0.2025 0.1750 0.2000 0.2000 408,571
Jun 29, 2023 0.1850 0.2000 0.1850 0.1850 0.1850 264,268
Jun 28, 2023 0.2000 0.2000 0.1800 0.1850 0.1850 443,647
Jun 27, 2023 0.1900 0.1950 0.1800 0.1850 0.1850 291,769
Jun 26, 2023 0.2100 0.2250 0.1900 0.1900 0.1900 193,295
Jun 23, 2023 0.2150 0.2150 0.2100 0.2100 0.2100 83,029
Jun 22, 2023 0.2250 0.2250 0.2050 0.2050 0.2050 336,781
Jun 21, 2023 0.2400 0.2400 0.2250 0.2250 0.2250 52,249
Jun 20, 2023 0.2200 0.2350 0.2200 0.2200 0.2200 497,984
Jun 19, 2023 0.2450 0.2450 0.2200 0.2300 0.2300 52,110
Jun 16, 2023 0.2500 0.2550 0.2450 0.2450 0.2450 195,626
Jun 15, 2023 0.2500 0.2500 0.2400 0.2500 0.2500 58,685
Jun 14, 2023 0.2600 0.2600 0.2550 0.2550 0.2550 293,043
Jun 13, 2023 0.2550 0.2575 0.2550 0.2550 0.2550 21,311
Jun 9, 2023 0.2600 0.2700 0.2500 0.2550 0.2550 37,968
Jun 8, 2023 0.2650 0.2800 0.2500 0.2500 0.2500 458,893
Jun 7, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 1,162
Jun 6, 2023 0.2700 0.2800 0.2700 0.2800 0.2800 57,787
Jun 5, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 18,712
Jun 2, 2023 0.2600 0.3000 0.2600 0.2900 0.2900 16,727
Jun 1, 2023 0.2700 0.2700 0.2500 0.2600 0.2600 33,331
May 31, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 14,080
May 30, 2023 0.2800 0.3000 0.2800 0.3000 0.3000 32,096
May 29, 2023 0.2700 0.2700 0.2600 0.2700 0.2700 31,662
May 26, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 12,618
May 25, 2023 0.2900 0.2900 0.2775 0.2775 0.2775 78,591
May 24, 2023 0.2800 0.3350 0.2800 0.2900 0.2900 126,034
May 23, 2023 0.2550 0.2700 0.2500 0.2550 0.2550 80,226
May 22, 2023 0.2650 0.2650 0.2550 0.2550 0.2550 9,085
May 19, 2023 0.2600 0.2650 0.2600 0.2650 0.2650 11,415
May 18, 2023 0.3000 0.3000 0.2500 0.2900 0.2900 20,530
May 17, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
May 16, 2023 0.3150 0.3150 0.3000 0.3000 0.3000 6,034
May 15, 2023 0.3200 0.3250 0.3050 0.3050 0.3050 20,844
May 12, 2023 0.3400 0.3400 0.3250 0.3250 0.3250 35,185
May 11, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 3,466
May 10, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 7,504
May 9, 2023 0.3500 0.3750 0.3500 0.3750 0.3750 14,540
May 8, 2023 0.3200 0.3350 0.3200 0.3300 0.3300 91,236
May 5, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 6,242
May 4, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
May 3, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 4,430
May 2, 2023 0.3250 0.3250 0.3200 0.3200 0.3200 76,801
May 1, 2023 0.3300 0.3300 0.3250 0.3250 0.3250 13,875
Apr 28, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 1,500
Apr 27, 2023 0.3300 0.3300 0.3100 0.3300 0.3300 1,377,917
Apr 26, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 13,166

Related Tickers

CBL.AX Control Bionics Limited
0.0430
0.00%
 
RSH.AX Respiri Limited
0.0340
+3.03%
 
UCM.AX Uscom Limited
0.0310
0.00%
 
LBT.AX LBT Innovations Limited
0.0200
+5.26%
 
CYC.AX Cyclopharm Limited
1.7500
0.00%
 
CMP.AX Compumedics Limited
0.2500
-3.85%
 
IRX.AX InhaleRx Limited
0.0280
0.00%
 
HMD.AX HeraMED Limited
0.0170
0.00%
 
CDX.AX CardieX Limited
0.0590
-6.35%
 
MX1.AX Micro-X Limited
0.0930
+3.33%