Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-May-16 10:24:36 PM 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 4...

     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 .. Wednesday 15th May 2024
Latest price with VOLUME for CSS .. Wednesday 15th 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
2021-Sep-09 Thu 0.55 0.555 0.54 0.55 159,342 ### 84.6 84.6 ###
2021-Sep-08 Wed 0.545 0.545 ### 0.545 68.2 68.2 0.0
2021-Sep-07 Tue 0.55 0.55 ### ### 22,321 ### ### ### 0.0
2021-Sep-06 Mon 0.545 0.545 0.54 0.545 63.0 63.0 0.0
2021-Sep-03 Fri 0.53 0.54 0.525 ### 68.6 68.6 0.0
2021-Sep-02 Thu 0.525 0.545 0.525 0.53 ### ### 0.0
2021-Sep-01 Wed 0.545 0.545 0.525 0.525 44,923 ### 11.7 11.7 0.0
2021-Aug-31 Tue 0.53 0.53 0.525 0.525 113,179 ### 29.7 29.7 0.0
2021-Aug-30 Mon 0.52 0.53 0.52 0.525 71.8 71.8 0.0
2021-Aug-27 Fri 0.54 0.54 0.51 0.52 ### ### 0.0
2021-Aug-26 Thu 0.54 0.56 0.54 0.56 91.7 91.7 ###
2021-Aug-25 Wed 0.54 0.545 ### ### 105,649 28,789 26.9 26.9 0.0
2021-Aug-24 Tue 0.54 0.55 0.54 0.54 ### ### 0.0
2021-Aug-23 Mon 0.55 0.55 0.54 0.54 ### ### 0.0
2021-Aug-20 Fri 0.55 ### 0.55 0.55 77.8 77.8 ###
2021-Aug-19 Thu 0.55 0.56 0.55 0.55 ### ### ###
2021-Aug-18 Wed 0.59 0.59 0.56 0.56 164,881 ### ### ### ###
2021-Aug-17 Tue ### ### 0.59 0.59 208,145 ### 29.4 29.4 0.0
2021-Aug-16 Mon ### ### ### ### 43.5 43.5 0.0
2021-Aug-13 Fri ### ### ### ### 218,440 0 ### ### 0.0
2021-Aug-12 Thu 0.59 ### 0.585 ### ### ### 0.0
2021-Aug-11 Wed 0.585 ### 0.58 0.59 76,177 ### ### ### 0.0
2021-Aug-10 Tue ### 0.585 0.56 0.585 89.7 89.7 ###
2021-Aug-09 Mon ### 0.585 ### ### 497,848 145,620 ### ### 0.0
2021-Aug-06 Fri 0.555 ### 0.55 0.56 18,027 4,957 ### ### ###
2021-Aug-05 Thu 0.555 0.56 0.555 0.555 18,477 ### ### ### ###
2021-Aug-04 Wed 0.555 0.555 0.555 0.555 62.9 62.9 ###
2021-Aug-03 Tue 0.56 ### 0.55 0.555 ### ### ###
2021-Aug-02 Mon ### 0.555 ### 0.55 102,271 28,380 88.7 88.7 ###
2021-Jul-30 Fri ### 0.54 0.53 0.54 253,646 ### ### ### 0.0
2021-Jul-29 Thu ### ### 0.525 ### 77,020 ### ### ### 0.0
2021-Jul-28 Wed ### 0.54 ### ### 68,543 ### 75.4 75.4 0.0
2021-Jul-27 Tue 0.53 0.54 ### ### 253,558 ### 78.9 78.9 0.0
2021-Jul-26 Mon 0.53 0.53 0.525 0.53 ### ### 0.0
2021-Jul-23 Fri 0.53 0.53 0.52 0.525 25.4 25.4 0.0
2021-Jul-22 Thu 0.5375 0.5375 ### 0.52 138,781 ### 12.9 12.9 0.0
2021-Jul-21 Wed 0.54 0.54 0.5375 0.54 ### ### 0.0
2021-Jul-20 Tue 0.54 0.55 0.54 0.54 177,386 96,675 ### ### 0.0
2021-Jul-19 Mon 0.54 0.54 0.54 0.54 ### ### 0.0
2021-Jul-16 Fri 0.555 0.555 0.555 0.555 3,280 1,820 61.7 61.7 ###
2021-Jul-15 Thu 0.54 0.555 0.54 0.555 88.4 88.4 ###
2021-Jul-14 Wed ### ### 0.54 0.54 8.1 8.1 0.0
2021-Jul-13 Tue 0.555 0.57 0.55 ### 54,625 ### ### ### 0.0
2021-Jul-12 Mon 0.56 0.56 0.55 0.555 36.3 36.3 ###
2021-Jul-09 Fri 0.55 0.56 0.54 0.55 193,478 ### 72.6 72.6 ###
2021-Jul-08 Thu 0.56 0.57 0.555 0.56 ### ### ###
2021-Jul-07 Wed 0.55 0.56 0.54 0.56 96,382 ### ### ### ###
2021-Jul-06 Tue 0.55 0.55 ### ### 21.4 21.4 0.0
2021-Jul-05 Mon 0.55 0.55 0.55 0.55 70.6 70.6 ###
2021-Jul-02 Fri 0.53 ### 0.53 0.57 ### ### ###
2021-Jul-01 Thu 0.53 0.53 0.52 0.52 17.7 17.7 0.0
2021-Jun-30 Wed 0.52 0.54 0.5 0.525 250,724 130,376 68.7 68.7 0.0
2021-Jun-29 Tue ### ### 0.52 0.52 ### ### 0.0
2021-Jun-28 Mon ### 0.54 0.53 ### 75.7 75.7 0.0
2021-Jun-25 Fri 0.54 0.545 0.53 ### 73,443 39,475 ### ### 0.0
2021-Jun-24 Thu ### 0.54 0.53 0.53 38,725 ### ### ### 0.0
2021-Jun-23 Wed 0.54 0.55 0.53 0.55 84.1 84.1 ###
2021-Jun-22 Tue ### 0.54 ### 0.54 65,823 17,772 ### ### 0.0
2021-Jun-21 Mon 0.555 0.555 0.54 0.54 122,229 66,920 27.6 27.6 0.0
2021-Jun-18 Fri 0.555 0.555 0.55 0.555 ### ### ###
2021-Jun-17 Thu 0.56 0.57 0.55 0.55 33.7 33.7 ###
2021-Jun-16 Wed 0.56 0.57 0.56 0.57 64,680 36,544 89.2 89.2 ###
2021-Jun-15 Tue 0.57 0.575 0.56 0.57 72.6 72.6 ###
2021-Jun-11 Fri 0.58 0.58 ### 0.57 78,383 ### 17.1 17.1 ###
2021-Jun-10 Thu 0.57 0.575 0.57 0.575 23,522 ### 73.4 73.4 ###
2021-Jun-09 Wed ### ### 0.575 0.575 ### ### ###
2021-Jun-08 Tue ### ### 0.59 0.59 15.9 15.9 0.0
2021-Jun-07 Mon ### ### ### ### 85.7 85.7 0.0
2021-Jun-04 Fri ### ### ### ### 67.7 67.7 0.0
2021-Jun-03 Thu 0.59 ### 0.59 ### 190,973 ### ### ### 0.0
2021-Jun-02 Wed 0.58 0.59 0.57 0.585 ### ### ###
2021-Jun-01 Tue 0.57 0.57 ### ### ### ### 0.0
2021-May-31 Mon 0.575 0.58 0.555 0.57 34.9 34.9 ###
2021-May-28 Fri 0.59 ### 0.57 0.57 11.2 11.2 ###
2021-May-27 Thu 0.57 0.58 0.57 0.575 121,850 ### ### ### ###
2021-May-26 Wed 0.575 0.585 0.575 0.575 ### ### ###
2021-May-25 Tue 0.57 0.575 ### 0.57 74,625 21,454 65.0 65.0 ###
2021-May-24 Mon 0.56 0.57 0.54 ### 148,123 ### 77.6 77.6 0.0
2021-May-21 Fri ### ### ### 0.55 60,325 0 ### ### ###
2021-May-20 Thu ### ### ### ### 15,087 0 7.6 7.6 0.0
2021-May-19 Wed 0.555 ### ### ### 165,470 0 ### ### 0.0
2021-May-18 Tue 0.55 0.575 0.55 0.55 64.2 64.2 ###
2021-May-17 Mon 0.54 0.59 0.54 0.545 76.7 76.7 0.0
2021-May-14 Fri 0.55 0.55 ### ### 16.8 16.8 0.0
2021-May-13 Thu 0.54 0.545 0.53 0.53 51,280 ### 30.1 30.1 0.0
2021-May-12 Wed 0.545 ### 0.53 0.54 365,045 ### ### ### 0.0
2021-May-11 Tue 0.59 0.59 0.53 0.53 3.7 3.7 0.0
2021-May-10 Mon 0.58 ### ### 0.585 ### ### ###
2021-May-07 Fri ### ### 0.575 0.575 818,227 235,240 ### ### ###
2021-May-06 Thu ### 0.645 0.555 0.585 225,051 ### 4.1 4.1 ###
2021-May-05 Wed ### ### ### ### 0 0.0
2021-May-04 Tue ### ### ### ### 0 0.0
2021-May-03 Mon ### ### ### ### 0 0.0
2021-Apr-30 Fri 0.655 0.685 ### ### 105,471 36,123 22.9 22.9 0.0
2021-Apr-29 Thu ### 0.655 ### ### 63.2 63.2 0.0
2021-Apr-28 Wed 0.675 0.675 ### ### 59,771 20,172 ### ### 0.0
2021-Apr-27 Tue ### ### ### ### ### ### 0.0
2021-Apr-26 Mon ### 0.675 ### ### ### ### 0.0
2021-Apr-23 Fri ### ### ### ### 43,873 0 67.1 67.1 0.0
2021-Apr-22 Thu ### ### ### ### 19,744 0 65.4 65.4 0.0
2021-Apr-21 Wed ### 0.675 ### 0.675 22,124 ### ### ### 0.0
2021-Apr-20 Tue ### ### ### ### 24,622 0 ### ### 0.0
2021-Apr-19 Mon 0.7 0.71 ### ### ### ### 0.0
2021-Apr-16 Fri ### ### ### ### ### ### 0.0
2021-Apr-15 Thu ### ### ### ### ### ### 0.0
2021-Apr-14 Wed 0.685 0.685 ### ### ### ### 0.0
2021-Apr-13 Tue ### ### 0.685 0.685 ### ### 0.0
2021-Apr-12 Mon ### ### 0.685 0.685 ### ### 0.0
2021-Apr-09 Fri ### ### ### ### ### ### 0.0
2021-Apr-08 Thu ### ### ### ### 49,572 0 ### ### 0.0
2021-Apr-07 Wed ### ### ### ### 39,980 0 ### ### 0.0
2021-Apr-06 Tue ### ### ### ### ### ### 0.0
2021-Apr-01 Thu 0.685 0.685 ### ### 176,876 60,580 ### ### 0.0
2021-Mar-31 Wed 0.7 0.7 ### ### 11.6 11.6 0.0
2021-Mar-30 Tue 0.71 0.71 0.7 0.7 33,429 ### ### ### ###
2021-Mar-29 Mon 0.72 0.72 0.71 0.71 38.3 38.3 ###
2021-Mar-26 Fri 0.72 0.72 ### 0.71 5,258 ### ### ### ###
2021-Mar-25 Thu 0.72 0.72 ### 0.72 ### ### ###
2021-Mar-24 Wed 0.72 0.725 ### 0.72 69.0 69.0 ###
2021-Mar-23 Tue 0.71 0.72 0.7 0.72 52,427 37,223 ### ### ###
2021-Mar-22 Mon 0.72 0.72 0.685 0.72 60,379 ### 67.5 67.5 ###
2021-Mar-19 Fri 0.72 0.72 0.685 0.71 ### ### ###
2021-Mar-18 Thu ### 0.725 ### 0.72 34,055 12,344 ### ### ###
2021-Mar-17 Wed 0.72 0.74 ### ### 14.8 14.8 0.0
2021-Mar-16 Tue 0.72 0.72 ### 0.72 8,341 ### 59.6 59.6 ###
2021-Mar-15 Mon 0.72 0.75 ### 0.72 121,940 45,727 65.8 65.8 ###
2021-Mar-12 Fri 0.71 0.72 0.7 0.72 80,248 56,976 ### ### ###
2021-Mar-11 Thu 0.72 0.72 ### ### 64,574 23,246 34.0 34.0 0.0
2021-Mar-10 Wed 0.75 0.75 0.71 0.71 58,089 ### ### ### ###
2021-Mar-09 Tue 0.7 0.73 0.685 0.73 75,245 ### 92.6 92.6 0.1
2021-Mar-08 Mon 0.71 0.71 ### ### 22.7 22.7 0.0
2021-Mar-05 Fri 0.7 ### 0.685 ### 111,028 38,027 78.4 78.4 0.0
2021-Mar-04 Thu 0.7 ### 0.655 ### ### ### 0.0
2021-Mar-03 Wed 0.71 0.71 ### ### 298,275 105,887 5.1 5.1 0.0
2021-Mar-02 Tue 0.755 0.755 0.72 0.72 ### ### ###
2021-Mar-01 Mon 0.77 0.77 0.71 0.75 40,240 29,777 ### ### ###
2021-Feb-26 Fri 0.745 0.77 0.72 0.77 ### ### 0.1
2021-Feb-25 Thu 0.76 0.76 0.75 0.755 33,428 ### ### ### ###
2021-Feb-24 Wed 0.8 0.8 0.76 0.78 27.1 27.1 0.1
2021-Feb-23 Tue 0.79 0.79 0.785 0.79 17,070 13,442 ### ### ###
2021-Feb-22 Mon 0.81 0.81 0.76 0.79 ### ### ###
2021-Feb-19 Fri 0.78 0.81 0.78 0.81 ### ### 0.1
2021-Feb-18 Thu 0.81 0.81 ### 0.77 11.6 11.6 0.1
2021-Feb-17 Wed 0.81 0.81 0.81 0.81 78,949 63,948 72.7 72.7 0.1
2021-Feb-16 Tue 0.84 0.84 0.81 0.81 48,342 39,882 17.2 17.2 0.1
2021-Feb-15 Mon 0.825 0.845 0.81 ### ### ### 0.0
2021-Feb-12 Fri 0.88 0.88 0.82 0.82 66,855 56,826 6.0 6.0 0.1
2021-Feb-11 Thu 0.87 0.88 0.85 0.85 ### ### ###
2021-Feb-10 Wed 0.855 0.87 0.85 0.87 61,370 52,778 ### ### 0.1
2021-Feb-09 Tue 0.86 0.86 0.84 0.84 ### ### ###
2021-Feb-08 Mon 0.86 0.86 0.845 0.845 45,124 ### 26.4 26.4 ###
2021-Feb-05 Fri 0.85 0.86 0.845 0.85 111,920 ### ### ### ###
2021-Feb-04 Thu 0.84 0.86 0.84 0.84 ### ### ###
2021-Feb-03 Wed 0.84 0.84 0.81 0.83 79,623 65,688 ### ### ###
2021-Feb-02 Tue ### ### 0.82 0.82 56,826 ### 25.1 25.1 0.1
2021-Feb-01 Mon ### ### 0.81 ### 79.1 79.1 0.0
2021-Jan-29 Fri 0.81 ### 0.81 0.83 91.4 91.4 ###
2021-Jan-28 Thu ### 0.82 0.81 ### 78.1 78.1 0.0
2021-Jan-27 Wed 0.81 0.825 0.81 0.82 139,485 114,028 81.3 81.3 0.1
2021-Jan-25 Mon ### ### 0.81 0.81 36,620 ### 36.0 36.0 0.1
2021-Jan-22 Fri 0.84 0.84 0.82 0.82 8,124 6,742 23.3 23.3 0.1
2021-Jan-21 Thu 0.78 0.84 0.78 0.84 95.7 95.7 ###
2021-Jan-20 Wed ### ### 0.78 0.78 20.7 20.7 0.1
2021-Jan-19 Tue 0.82 ### 0.8 0.8 ### ### 0.1
2021-Jan-18 Mon 0.845 0.845 ### ### 20.4 20.4 0.0
2021-Jan-15 Fri 0.84 0.84 0.83 0.83 25.5 25.5 ###
2021-Jan-14 Thu 0.82 0.845 0.82 0.82 99,356 ### ### ### 0.1
2021-Jan-13 Wed 0.8 0.81 0.8 0.8 47,952 ### 63.7 63.7 0.1
2021-Jan-12 Tue 0.81 0.81 0.8 0.8 58,358 46,978 ### ### 0.1
2021-Jan-11 Mon 0.81 0.83 0.8 0.8 101,773 82,944 ### ### 0.1
2021-Jan-08 Fri 0.825 0.83 0.8 0.83 ### ### ###
2021-Jan-07 Thu 0.83 ### 0.8 0.8 111,871 44,748 ### ### 0.1
2021-Jan-06 Wed 0.845 0.845 0.82 0.82 ### ### 0.1
2021-Jan-05 Tue 0.81 0.83 0.81 0.82 229,456 188,153 71.3 71.3 0.1
2021-Jan-04 Mon 0.83 0.83 ### ### 32,629 13,541 ### ### 0.0
2020-Dec-31 Thu 0.81 0.83 0.81 0.83 29,073 ### ### ### ###
2020-Dec-30 Wed 0.82 0.82 0.81 0.81 ### ### 0.1
2020-Dec-29 Tue 0.8 0.81 0.8 0.81 72.6 72.6 0.1
2020-Dec-24 Thu ### 0.82 0.81 0.81 ### ### 0.1
2020-Dec-23 Wed 0.79 0.81 0.79 0.8 ### ### 0.1
2020-Dec-22 Tue 0.77 0.77 0.77 0.77 76.7 76.7 0.1
2020-Dec-21 Mon 0.8 0.8 0.75 0.75 8.1 8.1 ###
2020-Dec-18 Fri 0.78 0.78 0.755 0.77 130,821 ### ### ### 0.1
2020-Dec-17 Thu 0.775 0.8 0.77 0.77 7,778 ### 34.1 34.1 0.1
2020-Dec-16 Wed 0.775 0.8 0.775 0.8 89.4 89.4 0.1
2020-Dec-15 Tue 0.8 ### 0.77 0.79 30,776 11,848 40.0 40.0 ###
2020-Dec-14 Mon 0.76 0.81 0.76 0.8 94.1 94.1 0.1
2020-Dec-11 Fri 0.82 0.82 0.755 0.82 ### ### 0.1
2020-Dec-10 Thu 0.82 0.85 0.82 0.84 ### ### ###
2020-Dec-09 Wed 0.86 0.86 0.82 0.83 162,229 136,272 ### ### ###
2020-Dec-08 Tue 0.88 0.88 0.84 0.86 91,672 ### ### ### ###
2020-Dec-07 Mon 0.845 ### 0.84 0.88 91.6 91.6 0.1
2020-Dec-04 Fri 0.84 0.845 0.82 0.83 66,752 55,571 ### ### ###
2020-Dec-03 Thu 0.83 0.845 0.81 0.845 80.2 80.2 ###
2020-Dec-02 Wed 0.8 0.81 ### 0.81 449,055 ### 79.6 79.6 0.1
2020-Dec-01 Tue 0.75 0.8 0.75 0.79 366,459 ### 93.3 93.3 ###
2020-Nov-30 Mon ### 0.73 ### 0.73 271,541 ### 91.4 91.4 0.1
2020-Nov-27 Fri ### ### ### 0.7 ### ### ###
2020-Nov-26 Thu 0.6675 ### 0.6675 ### 259,979 ### ### ### 0.0
2020-Nov-25 Wed ### ### ### ### 63,384 0 ### ### 0.0
2020-Nov-24 Tue 0.655 0.655 ### 0.655 ### ### ###
2020-Nov-23 Mon ### ### ### ### 15.9 15.9 0.0
2020-Nov-20 Fri 0.655 ### ### ### 27.5 27.5 0.0
2020-Nov-19 Thu ### ### ### ### 27.0 27.0 0.0
2020-Nov-18 Wed ### ### ### ### 65,844 0 ### ### 0.0
2020-Nov-17 Tue ### ### ### ### 16,454 0 75.4 75.4 0.0
2020-Nov-16 Mon ### ### ### ### 3,751 0 ### ### 0.0
2020-Nov-13 Fri ### ### ### ### ### ### 0.0
2020-Nov-12 Thu ### ### ### ### 93.1 93.1 0.0
2020-Nov-11 Wed ### ### ### ### 8,885 0 62.9 62.9 0.0
2020-Nov-10 Tue ### 0.71 ### ### 85.2 85.2 0.0
2020-Nov-09 Mon ### ### ### ### 20,282 0 18.8 18.8 0.0
2020-Nov-06 Fri ### ### ### ### 69.8 69.8 0.0
2020-Nov-05 Thu ### ### ### ### ### ### 0.0
2020-Nov-04 Wed ### 0.7 ### ### 90,184 ### ### ### 0.0
2020-Nov-03 Tue ### ### ### ### 24,681 0 ### ### 0.0
2020-Nov-02 Mon ### ### 0.645 ### 31,654 ### ### ### 0.0
2020-Oct-30 Fri 0.675 0.685 ### ### 29,070 9,956 45.8 45.8 0.0
2020-Oct-29 Thu 0.685 0.685 0.675 0.675 23.0 23.0 0.0
2020-Oct-28 Wed 0.7 0.71 0.7 0.71 74.1 74.1 ###
2020-Oct-27 Tue ### ### ### ### 30,127 0 89.6 89.6 0.0
2020-Oct-26 Mon 0.7 0.7 ### ### 57,770 ### 38.4 38.4 0.0
2020-Oct-23 Fri 0.7 ### ### ### 28.3 28.3 0.0
2020-Oct-22 Thu 0.7 0.71 ### 0.71 228,128 80,985 80.5 80.5 ###
2020-Oct-21 Wed ### 0.74 ### 0.72 342,071 ### ### ### ###


<< 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 2024-05-16 22:24:36 thru 2024-05-16 22:24:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000