Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-May-17 08:34:30 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CSS) CLEAN SEAS SEAFOOD LIMITED Daily Prices Page 17...

     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 16th May 2024
Latest price with VOLUME for CSS .. Thursday 16th May 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
-0.08
2009-Nov-10 Tue 0.285 0.29 0.28 0.29 82.0 82.0 ###
2009-Nov-09 Mon 0.275 0.285 0.275 0.285 825,628 231,175 ### ### ###
2009-Nov-06 Fri 0.28 0.285 ### 0.27 388,583 55,373 9.5 9.5 ###
2009-Nov-05 Thu 0.29 ### ### ### 1,525,343 0 2.8 2.8 0.0
2009-Nov-04 Wed 0.275 0.29 0.27 0.29 1,335,842 ### 94.6 94.6 ###
2009-Nov-03 Tue 0.255 0.275 0.255 0.27 ### ### ###
2009-Nov-02 Mon 0.25 0.255 0.245 0.25 1,998,554 ### ### ### 0.0
2009-Oct-30 Fri 0.245 0.255 0.24 0.25 78.7 78.7 0.0
2009-Oct-29 Thu 0.245 0.245 ### 0.24 1,835,854 ### ### ### 0.0
2009-Oct-28 Wed ### ### 0.24 0.25 ### ### 0.0
2009-Oct-27 Tue 0.285 0.285 0.255 0.26 4.8 4.8 0.0
2009-Oct-26 Mon ### ### 0.29 0.29 3.1 3.1 ###
2009-Oct-23 Fri ### ### ### ### 1,510,379 0 81.5 81.5 0.0
2009-Oct-22 Thu 0.325 0.325 0.29 ### 1,879,286 577,880 ### ### 0.0
2009-Oct-21 Wed ### ### ### 0.325 788,480 0 26.5 26.5 ###
2009-Oct-20 Tue ### ### ### 0.325 1,805,287 0 23.7 23.7 ###
2009-Oct-19 Mon ### 0.385 0.28 ### ### ### 0.0
2009-Oct-16 Fri ### ### ### ### 0 0.0
2009-Oct-15 Thu ### ### ### ### 0 0.0
2009-Oct-14 Wed ### ### ### ### 0 0.0
2009-Oct-13 Tue ### ### ### ### 0 0.0
2009-Oct-12 Mon ### ### ### ### 0 0.0
2009-Oct-09 Fri ### ### ### ### 0 0.0
2009-Oct-08 Thu ### ### ### ### 0 0.0
2009-Oct-07 Wed ### ### ### ### 0 0.0
2009-Oct-06 Tue ### ### ### ### 0 0.0
2009-Oct-05 Mon ### ### ### ### 0 0.0
2009-Oct-02 Fri ### ### ### ### 0 0.0
2009-Oct-01 Thu ### ### ### ### 0 0.0
2009-Sep-30 Wed 0.49 ### 0.49 ### 131,050 ### 97.3 97.3 0.0
2009-Sep-29 Tue ### ### 0.47 0.49 347,027 81,551 ### ### ###
2009-Sep-28 Mon 0.52 0.52 ### ### 9.9 9.9 0.0
2009-Sep-25 Fri ### ### ### ### 11.3 11.3 0.0
2009-Sep-24 Thu 0.54 0.55 ### ### 198,759 54,658 ### ### 0.0
2009-Sep-23 Wed 0.56 0.56 ### 0.55 ### ### ###
2009-Sep-22 Tue 0.5 0.55 0.5 0.55 311,056 ### ### ### ###
2009-Sep-21 Mon 0.49 0.5 0.49 0.49 238,441 118,028 71.9 71.9 ###
2009-Sep-18 Fri 0.49 0.49 0.485 0.49 153,326 74,746 64.5 64.5 ###
2009-Sep-17 Thu ### 0.5 0.48 0.49 180,689 ### ### ### ###
2009-Sep-16 Wed 0.5 0.5 0.49 0.49 127,722 63,222 ### ### ###
2009-Sep-15 Tue 0.5 0.5 0.49 0.49 58,050 ### ### ### ###
2009-Sep-14 Mon 0.53 0.53 0.49 0.5 441,172 ### 9.1 9.1 0.0
2009-Sep-11 Fri 0.545 0.55 0.49 0.525 ### ### 0.0
2009-Sep-10 Thu 0.5 ### 0.49 0.5 361,177 88,488 ### ### 0.0
2009-Sep-09 Wed 0.5 0.5 0.45 0.47 282,870 ### 7.3 7.3 ###
2009-Sep-08 Tue 0.5 0.5 0.46 0.48 291,655 ### 10.9 10.9 0.0
2009-Sep-07 Mon 0.5 0.52 0.49 0.49 21.9 21.9 ###
2009-Sep-04 Fri ### ### 0.485 ### 3.7 3.7 0.0
2009-Sep-03 Thu 0.55 0.55 0.52 ### 227,444 121,682 12.1 12.1 0.0
2009-Sep-02 Wed 0.56 0.57 0.52 0.55 21.3 21.3 ###
2009-Sep-01 Tue 0.58 0.58 0.56 0.57 ### ### ###
2009-Aug-31 Mon 0.59 0.59 0.56 0.575 139,170 80,022 ### ### ###
2009-Aug-28 Fri 0.59 ### 0.57 ### ### ### 0.0
2009-Aug-27 Thu 0.59 ### 0.575 0.575 83,821 ### 20.0 20.0 ###
2009-Aug-26 Wed 0.58 0.59 0.58 0.58 175,078 102,420 61.8 61.8 ###
2009-Aug-25 Tue 0.58 0.58 0.56 0.56 169,048 96,357 13.9 13.9 ###
2009-Aug-24 Mon 0.58 ### 0.56 ### 150,472 ### ### ### 0.0
2009-Aug-21 Fri 0.59 ### ### 0.58 138,072 0 36.9 36.9 ###
2009-Aug-20 Thu ### ### 0.575 0.585 64,053 ### 23.6 23.6 ###
2009-Aug-19 Wed 0.59 ### 0.57 0.575 43,787 12,479 20.0 20.0 ###
2009-Aug-18 Tue 0.58 0.59 0.57 0.57 127,925 ### ### ### ###
2009-Aug-17 Mon ### ### 0.58 0.58 113,681 ### ### ### ###
2009-Aug-14 Fri ### ### 0.58 0.58 549,774 ### ### ### ###
2009-Aug-13 Thu ### ### ### ### 6.8 6.8 0.0
2009-Aug-12 Wed ### ### 0.625 0.625 ### ### 0.0
2009-Aug-11 Tue ### ### 0.645 ### 124,750 ### ### ### 0.0
2009-Aug-10 Mon ### ### ### ### ### ### 0.0
2009-Aug-07 Fri ### ### ### ### 421,229 0 ### ### 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed ### ### 0.625 ### 186,783 ### ### ### 0.0
2009-Aug-04 Tue ### ### ### ### ### ### 0.0
2009-Aug-03 Mon ### 0.7 ### ### 5.6 5.6 0.0
2009-Jul-31 Fri 0.625 ### ### ### 87.3 87.3 0.0
2009-Jul-30 Thu ### ### 0.59 ### ### ### 0.0
2009-Jul-29 Wed ### ### ### ### 225,755 0 ### ### 0.0
2009-Jul-28 Tue ### ### ### ### 16.7 16.7 0.0
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 17.6 17.6 0.0
2009-Jul-23 Thu ### ### ### ### 72.5 72.5 0.0
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue ### ### 0.625 0.645 312,925 97,789 83.9 83.9 ###
2009-Jul-20 Mon ### ### ### 0.625 15.7 15.7 0.0
2009-Jul-17 Fri ### ### ### ### 97,842 0 ### ### 0.0
2009-Jul-16 Thu ### ### ### 0.625 157,372 0 ### ### 0.0
2009-Jul-15 Wed ### ### ### ### 21.5 21.5 0.0
2009-Jul-14 Tue ### ### ### ### ### ### 0.0
2009-Jul-13 Mon ### ### ### ### ### ### 0.0
2009-Jul-10 Fri ### ### ### ### 67.1 67.1 0.0
2009-Jul-09 Thu ### ### 0.625 ### ### ### 0.0
2009-Jul-08 Wed ### ### ### ### 454,457 0 ### ### 0.0
2009-Jul-07 Tue ### ### 0.59 ### 38,324 ### 77.9 77.9 0.0
2009-Jul-06 Mon ### ### ### ### 81.0 81.0 0.0
2009-Jul-03 Fri 0.59 ### 0.59 ### ### ### 0.0
2009-Jul-02 Thu ### ### 0.59 ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 65,025 0 71.7 71.7 0.0
2009-Jun-30 Tue 0.585 ### 0.585 ### 87.2 87.2 0.0
2009-Jun-29 Mon ### ### 0.58 0.58 253,856 ### ### ### ###
2009-Jun-26 Fri ### ### ### ### 73.1 73.1 0.0
2009-Jun-25 Thu ### ### 0.59 ### 323,187 95,340 67.5 67.5 0.0
2009-Jun-24 Wed 0.59 ### 0.59 ### 79.1 79.1 0.0
2009-Jun-23 Tue ### ### 0.58 0.59 186,753 54,158 ### ### 0.0
2009-Jun-22 Mon ### ### 0.59 0.59 6.4 6.4 0.0
2009-Jun-19 Fri 0.59 ### 0.58 ### ### ### 0.0
2009-Jun-18 Thu 0.625 0.625 0.575 0.575 160,174 ### 6.1 6.1 ###
2009-Jun-17 Wed 0.645 0.685 ### ### 26.2 26.2 0.0
2009-Jun-16 Tue ### ### ### ### 416,944 0 29.1 29.1 0.0
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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-17 08:34:30 thru 2024-05-17 08:34:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000