(CSS) CLEAN SEAS SEAFOOD LIMITED Daily Prices Page 18...


Prev Section TOC    Company Info for CSS    Limits Next Section


Company Details for (CSS) CLEAN SEAS SEAFOOD LIMITED

Listing Code CSS
Listing Name CLEAN SEAS SEAFOOD LIMITED
GICS Sector Food
ISIN Name CLEAN SEAS TUNA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CSS3


Maximum Price date available .. Thursday 31st October 2024
Latest price with VOLUME for CSS .. Thursday 31st October 2024

CSS is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for CSS    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>


End of day Prices (full format),

225 Days for (CSS) CLEAN SEAS SEAFOOD LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.18
2009-Jun-15 Mon ### ### 0.645 ### 576,978 186,075 36.4 36.4 0.0
2009-Jun-12 Fri ### ### ### ### 853,888 0 74.4 74.4 0.0
2009-Jun-11 Thu ### ### ### 0.645 415,622 0 85.5 85.5 ###
2009-Jun-10 Wed 0.585 ### 0.585 ### ### ### 0.0
2009-Jun-09 Tue 0.57 ### 0.56 0.58 509,457 142,647 83.8 83.8 ###
2009-Jun-05 Fri 0.555 0.57 0.555 0.56 ### ### ###
2009-Jun-04 Thu 0.56 0.56 0.545 0.55 ### ### ###
2009-Jun-03 Wed ### ### 0.55 0.555 412,574 113,457 18.6 18.6 ###
2009-Jun-02 Tue 0.55 0.56 0.545 0.56 77.4 77.4 ###
2009-Jun-01 Mon 0.55 0.56 0.545 0.56 ### ### ###
2009-May-29 Fri 0.56 0.575 0.54 0.56 216,455 120,673 ### ### ###
2009-May-28 Thu 0.57 0.57 0.55 0.55 94,089 52,689 12.2 12.2 ###
2009-May-27 Wed 0.58 0.58 0.56 0.57 271,380 154,686 24.1 24.1 ###
2009-May-26 Tue 0.59 0.59 0.575 0.575 301,924 175,870 ### ### ###
2009-May-25 Mon 0.59 ### 0.59 0.59 84,726 ### 73.7 73.7 0.0
2009-May-22 Fri 0.575 ### 0.575 0.59 84.1 84.1 0.0
2009-May-21 Thu ### ### 0.59 ### 13.4 13.4 0.0
2009-May-20 Wed 0.7 0.7 ### ### 130,353 45,623 ### ### 0.0
2009-May-19 Tue 0.73 0.73 ### 0.71 31,780 ### ### ### ###
2009-May-18 Mon 0.75 0.75 ### 0.71 ### ### ###
2009-May-15 Fri 0.75 0.75 0.71 0.745 75,649 55,223 ### ### ###
2009-May-14 Thu ### 0.725 ### 0.725 105,521 38,251 ### ### ###
2009-May-13 Wed ### ### ### ### 116,989 0 ### ### 0.0
2009-May-12 Tue 0.76 0.76 0.685 ### 381,988 275,986 ### ### 0.0
2009-May-11 Mon 0.79 0.79 0.79 0.79 0 ###
2009-May-08 Fri 0.79 0.79 0.79 0.79 0 ###
2009-May-07 Thu 0.79 0.79 0.79 0.79 0 ###
2009-May-06 Wed 0.79 0.8 0.775 0.79 190,159 149,750 ### ### ###
2009-May-05 Tue ### ### 0.76 0.77 35,926 13,651 ### ### 0.1
2009-May-04 Mon 0.78 0.8 0.78 ### 70.6 70.6 0.0
2009-May-01 Fri 0.8 0.8 0.77 0.785 21.6 21.6 ###
2009-Apr-30 Thu 0.78 0.8 0.78 0.8 97,883 77,327 ### ### 0.1
2009-Apr-29 Wed 0.78 0.78 0.75 0.78 53,347 ### 64.1 64.1 0.1
2009-Apr-28 Tue 0.745 0.79 0.745 0.78 215,226 165,185 89.3 89.3 0.1
2009-Apr-27 Mon 0.8 0.82 0.71 0.745 347,828 266,088 ### ### ###
2009-Apr-24 Fri 0.77 0.79 ### 0.78 ### ### 0.1
2009-Apr-23 Thu 0.76 0.76 0.71 0.76 ### ### 0.1
2009-Apr-22 Wed 0.7 0.76 0.7 0.73 89.1 89.1 0.1
2009-Apr-21 Tue 0.71 ### ### ### 9.2 9.2 0.0
2009-Apr-20 Mon ### 0.8 ### ### 449,955 179,982 ### ### 0.0
2009-Apr-17 Fri 0.685 ### ### ### 81,250 0 15.1 15.1 0.0
2009-Apr-16 Thu ### ### ### ### 72.9 72.9 0.0
2009-Apr-15 Wed ### ### ### ### 12.9 12.9 0.0
2009-Apr-14 Tue ### ### 0.54 ### ### ### 0.0
2009-Apr-09 Thu 0.55 ### 0.545 ### 45,481 ### 94.5 94.5 0.0
2009-Apr-08 Wed 0.57 0.57 0.545 0.55 19.3 19.3 ###
2009-Apr-07 Tue 0.645 0.645 0.57 0.58 3.1 3.1 ###
2009-Apr-06 Mon 0.76 0.76 ### ### 354,158 134,580 2.1 2.1 0.0
2009-Apr-03 Fri 0.8 0.81 0.74 0.76 10.3 10.3 0.1
2009-Apr-02 Thu 0.75 0.8 0.745 0.78 81.2 81.2 0.1
2009-Apr-01 Wed 0.755 0.8 0.73 0.75 29.7 29.7 ###
2009-Mar-31 Tue 0.59 0.72 0.59 0.7 291,973 191,242 98.2 98.2 ###
2009-Mar-30 Mon 0.57 0.58 0.55 0.58 ### ### ###
2009-Mar-27 Fri 0.585 0.585 0.55 0.57 85,850 ### ### ### ###
2009-Mar-26 Thu 0.58 0.59 0.55 0.59 ### ### 0.0
2009-Mar-25 Wed 0.58 0.585 0.55 0.55 ### ### ###
2009-Mar-24 Tue 0.56 0.58 0.555 0.58 92,780 52,652 ### ### ###
2009-Mar-23 Mon 0.57 0.575 0.57 0.575 14,320 ### ### ### ###
2009-Mar-20 Fri 0.585 0.59 0.58 0.58 ### ### ###
2009-Mar-19 Thu 0.56 ### 0.51 0.585 293,376 ### 87.0 87.0 ###
2009-Mar-18 Wed 0.59 0.59 0.52 0.53 239,229 132,772 ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 0 0.0
2009-Mar-16 Mon ### ### ### ### 99.3 99.3 0.0
2009-Mar-13 Fri 0.44 0.45 0.44 0.45 ### ### 0.0
2009-Mar-12 Thu 0.43 0.43 0.43 0.43 ### ### ###
2009-Mar-11 Wed 0.44 0.44 0.42 0.42 11.7 11.7 ###
2009-Mar-10 Tue 0.44 0.44 0.44 0.44 72.9 72.9 ###
2009-Mar-09 Mon 0.41 0.44 0.41 0.44 24,653 10,477 95.3 95.3 ###
2009-Mar-06 Fri 0.43 0.44 0.41 0.41 ### ### ###
2009-Mar-05 Thu 0.4 0.4 0.4 0.4 73.5 73.5 0.0
2009-Mar-04 Wed 0.45 0.45 0.45 0.45 0 0.0
2009-Mar-03 Tue 0.45 0.45 0.4 0.45 49,151 20,889 74.5 74.5 0.0
2009-Mar-02 Mon 0.45 ### 0.45 0.45 ### ### 0.0
2009-Feb-27 Fri 0.45 0.45 0.45 0.45 0 0.0
2009-Feb-26 Thu 0.44 0.455 0.44 0.45 43,686 19,549 84.6 84.6 0.0
2009-Feb-25 Wed 0.42 0.45 0.42 0.44 93.1 93.1 ###
2009-Feb-24 Tue 0.45 0.45 0.4 0.42 ### ### ###
2009-Feb-23 Mon 0.46 ### 0.46 0.46 43,851 10,085 79.0 79.0 0.0
2009-Feb-20 Fri 0.455 0.455 0.42 0.42 ### ### ###
2009-Feb-19 Thu 0.44 0.44 0.4 0.41 6.9 6.9 ###
2009-Feb-18 Wed 0.44 0.44 0.44 0.44 0 ###
2009-Feb-17 Tue 0.44 0.44 0.44 0.44 79.0 79.0 ###
2009-Feb-16 Mon 0.45 0.45 0.45 0.45 0 0.0
2009-Feb-13 Fri 0.45 0.45 0.43 0.45 63.1 63.1 0.0
2009-Feb-12 Thu 0.41 0.43 0.4 0.4 88,750 ### 17.4 17.4 0.0
2009-Feb-11 Wed 0.44 0.44 0.4 0.4 38,644 ### 3.2 3.2 0.0
2009-Feb-10 Tue 0.45 0.45 ### ### ### ### 0.0
2009-Feb-09 Mon 0.47 0.47 0.45 0.45 12.5 12.5 0.0
2009-Feb-06 Fri 0.49 0.49 0.4 0.47 10.9 10.9 ###
2009-Feb-05 Thu 0.5 0.5 0.49 0.49 ### ### ###
2009-Feb-04 Wed 0.5 0.5 0.475 0.48 20.9 20.9 0.0
2009-Feb-03 Tue 0.5 0.5 0.475 0.475 ### ### ###
2009-Feb-02 Mon 0.525 0.525 ### 0.5 12.5 12.5 0.0
2009-Jan-30 Fri 0.5 0.53 0.5 0.53 90.6 90.6 0.0
2009-Jan-29 Thu 0.545 0.545 0.48 0.48 4.0 4.0 0.0
2009-Jan-28 Wed 0.55 0.56 0.52 0.52 ### ### 0.0
2009-Jan-27 Tue 0.52 0.52 0.5 0.52 90,750 46,282 75.1 75.1 0.0
2009-Jan-23 Fri 0.5 0.525 0.48 0.51 91.1 91.1 ###
2009-Jan-22 Thu 0.475 0.475 0.46 0.475 16,872 7,887 76.2 76.2 ###
2009-Jan-21 Wed 0.48 0.48 0.46 0.46 43,950 20,656 ### ### 0.0
2009-Jan-20 Tue 0.555 0.555 0.49 0.49 76,173 ### 3.7 3.7 ###
2009-Jan-19 Mon ### ### 0.555 0.555 83,245 ### 7.0 7.0 ###
2009-Jan-16 Fri 0.545 ### 0.545 0.59 95.5 95.5 0.0
2009-Jan-15 Thu 0.53 0.56 0.53 ### ### ### 0.0
2009-Jan-14 Wed 0.58 ### 0.55 ### 16.7 16.7 0.0
2009-Jan-13 Tue ### ### 0.58 0.58 15.0 15.0 ###
2009-Jan-12 Mon ### ### 0.55 0.57 4.6 4.6 ###
2009-Jan-09 Fri 0.625 0.625 ### ### 69,046 21,576 17.2 17.2 0.0
2009-Jan-08 Thu ### ### ### 0.625 25.6 25.6 0.0
2009-Jan-07 Wed 0.5 ### 0.5 ### 411,149 102,787 99.1 99.1 0.0
2009-Jan-06 Tue 0.49 0.51 0.49 0.5 ### ### 0.0
2009-Jan-05 Mon 0.545 0.545 0.49 0.49 3.8 3.8 ###
2009-Jan-02 Fri ### 0.45 ### 0.4 75,470 16,980 ### ### 0.0
2008-Dec-31 Wed ### ### ### ### 49,286 0 82.6 82.6 0.0
2008-Dec-30 Tue 0.345 ### ### ### ### ### 0.0
2008-Dec-29 Mon ### ### ### ### 88,155 0 2.0 2.0 0.0
2008-Dec-24 Wed 0.345 ### ### ### 4.7 4.7 0.0
2008-Dec-23 Tue ### ### ### ### ### ### 0.0
2008-Dec-22 Mon 0.345 0.345 ### ### ### ### 0.0
2008-Dec-19 Fri ### ### ### ### 211,528 0 ### ### 0.0
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed ### ### ### ### 204,874 0 6.9 6.9 0.0
2008-Dec-16 Tue ### ### 0.325 0.325 4.0 4.0 ###
2008-Dec-15 Mon ### 0.375 ### ### ### ### 0.0
2008-Dec-12 Fri ### ### ### ### 153,783 0 7.7 7.7 0.0
2008-Dec-11 Thu ### ### ### ### 117,779 0 ### ### 0.0
2008-Dec-10 Wed ### ### 0.345 0.345 222,649 ### 6.9 6.9 0.0
2008-Dec-09 Tue ### ### ### 0.375 29.8 29.8 ###
2008-Dec-08 Mon ### ### ### ### 7.5 7.5 0.0
2008-Dec-05 Fri ### 0.4 ### ### ### ### 0.0
2008-Dec-04 Thu ### ### ### ### 119,075 0 31.2 31.2 0.0
2008-Dec-03 Wed ### 0.4 ### ### 88.6 88.6 0.0
2008-Dec-02 Tue ### ### ### ### 38,650 0 75.9 75.9 0.0
2008-Dec-01 Mon 0.4 0.4 ### ### ### ### 0.0
2008-Nov-28 Fri ### 0.4 ### ### 167,070 ### ### ### 0.0
2008-Nov-27 Thu ### ### ### ### 8.5 8.5 0.0
2008-Nov-26 Wed ### 0.4 ### ### 45,343 ### 11.2 11.2 0.0
2008-Nov-25 Tue ### ### ### ### 21.4 21.4 0.0
2008-Nov-24 Mon 0.385 0.385 ### ### ### ### 0.0
2008-Nov-21 Fri ### 0.385 ### ### 183,073 35,241 ### ### 0.0
2008-Nov-20 Thu 0.4 0.42 ### ### 142,881 ### 17.0 17.0 0.0
2008-Nov-19 Wed ### 0.445 ### 0.43 94,470 ### 94.6 94.6 ###
2008-Nov-18 Tue 0.385 ### 0.385 ### 89.3 89.3 0.0
2008-Nov-17 Mon 0.4 0.4 ### 0.4 38,788 7,757 82.1 82.1 0.0
2008-Nov-14 Fri 0.4 ### 0.4 ### 86,451 ### ### ### 0.0
2008-Nov-13 Thu 0.42 0.42 ### 0.4 11,787 2,475 22.8 22.8 0.0
2008-Nov-12 Wed 0.42 0.42 0.4 0.4 104,480 ### ### ### 0.0
2008-Nov-11 Tue 0.43 0.43 0.42 0.42 38,520 16,371 ### ### ###
2008-Nov-10 Mon 0.44 ### 0.42 0.42 17.8 17.8 ###
2008-Nov-07 Fri 0.45 0.47 0.41 0.44 78,180 ### 25.3 25.3 ###
2008-Nov-06 Thu 0.49 0.49 0.44 0.44 138,382 64,347 6.0 6.0 ###
2008-Nov-05 Wed 0.45 ### 0.445 ### ### ### 0.0
2008-Nov-04 Tue 0.45 0.45 0.45 0.45 67.2 67.2 0.0
2008-Nov-03 Mon ### 0.445 ### ### ### ### 0.0
2008-Oct-31 Fri ### ### ### ### 84.8 84.8 0.0
2008-Oct-30 Thu ### ### ### ### ### ### 0.0
2008-Oct-29 Wed ### 0.355 ### ### 301,475 ### 40.2 40.2 0.0
2008-Oct-28 Tue ### ### ### ### 106,851 0 87.2 87.2 0.0
2008-Oct-27 Mon ### ### 0.285 ### 83.1 83.1 0.0
2008-Oct-24 Fri ### ### ### ### 294,978 0 88.9 88.9 0.0
2008-Oct-23 Thu ### ### ### ### 210,982 0 ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 240,387 0 3.9 3.9 0.0
2008-Oct-21 Tue 0.355 0.4 ### ### 445,451 ### ### ### 0.0
2008-Oct-20 Mon 0.385 ### ### ### 258,522 0 1.2 1.2 0.0
2008-Oct-17 Fri 0.41 0.41 ### ### 369,576 ### ### ### 0.0
2008-Oct-16 Thu 0.455 0.455 0.4 0.41 10.8 10.8 ###
2008-Oct-15 Wed 0.49 0.49 0.47 0.47 20.9 20.9 ###
2008-Oct-14 Tue 0.52 0.52 0.475 0.475 172,284 ### 7.5 7.5 ###
2008-Oct-13 Mon 0.5 0.5 0.485 0.5 36,578 ### 62.9 62.9 0.0
2008-Oct-10 Fri 0.5 0.5 0.45 0.5 86.0 86.0 0.0
2008-Oct-09 Thu 0.5 0.5 0.45 0.5 182,387 ### ### ### 0.0
2008-Oct-08 Wed 0.55 0.55 0.48 0.53 31.7 31.7 0.0
2008-Oct-07 Tue ### ### 0.53 0.54 ### ### 0.0
2008-Oct-06 Mon ### ### 0.59 0.59 35,250 ### 35.6 35.6 0.0
2008-Oct-03 Fri ### ### 0.59 ### 64,256 18,955 ### ### 0.0
2008-Oct-02 Thu ### ### ### ### ### ### 0.0
2008-Oct-01 Wed ### 0.7 ### 0.7 76,847 ### ### ### ###
2008-Sep-30 Tue ### ### ### ### 127,055 0 ### ### 0.0
2008-Sep-29 Mon ### ### ### ### 83.0 83.0 0.0
2008-Sep-26 Fri 0.7 0.7 ### ### 24.8 24.8 0.0
2008-Sep-25 Thu 0.7 0.7 ### 0.7 ### ### ###
2008-Sep-24 Wed 0.73 0.73 ### ### 173,725 ### ### ### 0.0
2008-Sep-23 Tue ### 0.72 0.685 0.72 ### ### ###
2008-Sep-22 Mon 0.74 0.74 ### ### ### ### 0.0
2008-Sep-19 Fri ### 0.74 0.645 0.74 35,674 ### 94.7 94.7 0.1
2008-Sep-18 Thu ### ### ### ### 105,743 0 ### ### 0.0
2008-Sep-17 Wed 0.7 0.7 0.7 0.7 ### ### ###
2008-Sep-16 Tue 0.72 0.74 0.7 0.7 23.6 23.6 ###
2008-Sep-15 Mon 0.74 0.74 ### ### ### ### 0.0
2008-Sep-12 Fri 0.74 0.74 0.74 0.74 ### ### 0.1
2008-Sep-11 Thu 0.77 0.77 0.74 0.74 21.1 21.1 0.1
2008-Sep-10 Wed 0.78 0.78 0.77 0.77 30,750 ### 28.3 28.3 0.1
2008-Sep-09 Tue 0.775 0.79 0.775 0.79 ### ### ###
2008-Sep-08 Mon ### 0.8 0.79 0.79 26.1 26.1 ###
2008-Sep-05 Fri 0.845 0.85 0.8 0.8 ### ### 0.1
2008-Sep-04 Thu 0.84 0.84 0.8 0.8 14.8 14.8 0.1
2008-Sep-03 Wed 0.83 0.84 0.82 0.84 ### ### ###
2008-Sep-02 Tue 0.84 0.85 0.83 0.83 22.2 22.2 ###
2008-Sep-01 Mon 0.88 0.88 0.84 0.84 61,056 ### ### ### ###
2008-Aug-29 Fri 0.85 0.89 0.85 0.88 ### ### 0.1
2008-Aug-28 Thu 0.89 0.89 0.85 0.85 19,226 16,726 9.1 9.1 ###
2008-Aug-27 Wed 0.87 0.87 0.86 0.87 71.1 71.1 0.1
2008-Aug-26 Tue 0.875 0.875 ### ### 21.2 21.2 0.0
2008-Aug-25 Mon 0.88 0.88 0.84 ### 26,772 23,023 19.5 19.5 0.0
2008-Aug-22 Fri ### ### 0.85 0.89 14,050 5,971 21.2 21.2 ###
2008-Aug-21 Thu 0.875 ### 0.875 0.89 84.5 84.5 ###
2008-Aug-20 Wed 0.85 0.86 0.82 0.86 ### ### ###
2008-Aug-19 Tue 0.88 0.88 ### 0.88 ### ### 0.1
2008-Aug-18 Mon ### ### 0.88 0.88 22,576 ### ### ### 0.1
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 3,252 0 ### ### 0.0
2008-Aug-13 Wed ### ### ### ### 10,923 0 ### ### 0.0
2008-Aug-12 Tue ### 0.945 ### 0.945 76.1 76.1 0.1
2008-Aug-11 Mon ### 0.945 ### 0.945 ### ### 0.1
2008-Aug-08 Fri 0.88 ### 0.83 0.89 44,987 ### 71.5 71.5 ###
2008-Aug-07 Thu 0.82 0.88 0.8 0.88 103,325 ### 95.3 95.3 0.1
2008-Aug-06 Wed 0.81 0.82 0.76 0.8 1,671,629 1,320,586 ### ### 0.1
2008-Aug-05 Tue ### ### 0.81 0.81 ### ### 0.1
2008-Aug-04 Mon ### ### ### ### 17,625 0 15.3 15.3 0.0
2008-Aug-01 Fri ### 0.975 ### ### 13,173 6,421 74.2 74.2 0.0
2008-Jul-31 Thu ### 0.975 0.885 ### ### ### 0.0
2008-Jul-30 Wed ### ### ### ### ### ### 0.0
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon ### 1.045 ### 1.045 183,371 ### ### ### 0.1
2008-Jul-25 Fri 1 ### 1 ### 88,225 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>

Server processing from 2024-11-01 13:33:11 thru 2024-11-01 13:33:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000