Clover Corporation Limited (CLV.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.5200

-0.0050

(-0.95%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.5200	0.5200	0.5100	0.5200	0.5200	84,813
24 Apr 2024	0.5150	0.5250	0.5100	0.5250	0.5250	30,293
23 Apr 2024	0.5200	0.5200	0.5100	0.5100	0.5100	22,375
22 Apr 2024	0.5200	0.5200	0.5100	0.5200	0.5200	16,512
19 Apr 2024	0.5250	0.5250	0.5100	0.5250	0.5250	9,600
18 Apr 2024	0.5250	0.5250	0.5050	0.5100	0.5100	8,695
17 Apr 2024	0.5100	0.5250	0.5100	0.5250	0.5250	144,459
16 Apr 2024	0.5100	0.5100	0.5050	0.5100	0.5100	95,029
15 Apr 2024	0.5100	0.5250	0.5100	0.5200	0.5200	16,086
12 Apr 2024	0.5100	0.5250	0.5100	0.5100	0.5100	23,076
11 Apr 2024	0.5200	0.5200	0.5100	0.5100	0.5100	33,703
10 Apr 2024	0.5300	0.5300	0.5200	0.5200	0.5200	22,766
09 Apr 2024	0.5600	0.5600	0.5200	0.5200	0.5200	16,104
08 Apr 2024	0.5200	0.5700	0.5200	0.5400	0.5400	90,803
05 Apr 2024	0.5100	0.5200	0.5000	0.5200	0.5200	106,073
04 Apr 2024	0.5000	0.5100	0.4900	0.5100	0.5100	688,659
03 Apr 2024	0.5000	0.5050	0.4900	0.5000	0.5000	215,974
02 Apr 2024	0.4900	0.5050	0.4600	0.5050	0.5050	564,585
28 Mar 2024	0.4900	0.5050	0.4850	0.4850	0.4850	282,283
27 Mar 2024	0.4950	0.4950	0.4850	0.4950	0.4950	56,996
26 Mar 2024	0.5000	0.5100	0.4950	0.4950	0.4950	283,118
25 Mar 2024	0.5500	0.5500	0.5000	0.5000	0.5000	243,310
22 Mar 2024	0.5650	0.5650	0.5200	0.5500	0.5500	101,789
21 Mar 2024	0.6100	0.6100	0.5650	0.5800	0.5800	296,617
20 Mar 2024	0.6900	0.6900	0.5950	0.6200	0.6200	738,958
19 Mar 2024	0.8100	0.8100	0.8050	0.8050	0.8050	2,467
18 Mar 2024	0.8200	0.8250	0.8100	0.8200	0.8200	19,368
15 Mar 2024	0.8200	0.8250	0.7850	0.8075	0.8075	1,173,103
14 Mar 2024	0.8200	0.8200	0.8100	0.8100	0.8100	25,349
13 Mar 2024	0.8250	0.8250	0.8100	0.8100	0.8100	2,628
12 Mar 2024	0.8100	0.8200	0.8100	0.8200	0.8200	2,666
11 Mar 2024	0.8100	0.8250	0.8100	0.8250	0.8250	12,381
08 Mar 2024	0.8200	0.8200	0.8100	0.8100	0.8100	44,872
07 Mar 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,555
06 Mar 2024	0.8200	0.8200	0.8100	0.8200	0.8200	44,981
05 Mar 2024	0.8200	0.8200	0.8200	0.8200	0.8200	170,906
04 Mar 2024	0.8200	0.8250	0.8150	0.8250	0.8250	32,274
01 Mar 2024	0.8250	0.8250	0.8100	0.8100	0.8100	4,750
29 Feb 2024	0.8100	0.8400	0.8100	0.8400	0.8400	29,025
28 Feb 2024	0.8100	0.8150	0.8100	0.8125	0.8125	21,688
27 Feb 2024	0.8200	0.8200	0.8100	0.8100	0.8100	60,748
26 Feb 2024	0.8200	0.8200	0.8100	0.8100	0.8100	40,765
23 Feb 2024	0.8200	0.8200	0.8100	0.8200	0.8200	8,841
22 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	7,884
21 Feb 2024	0.8150	0.8200	0.8100	0.8150	0.8150	87,807
20 Feb 2024	0.8200	0.8450	0.8200	0.8450	0.8450	7,397
19 Feb 2024	0.8200	0.8450	0.8100	0.8100	0.8100	36,682
16 Feb 2024	0.8100	0.8200	0.8000	0.8000	0.8000	11,611
15 Feb 2024	0.8200	0.8200	0.8000	0.8200	0.8200	54,584
14 Feb 2024	0.8100	0.8250	0.8050	0.8250	0.8250	9,786
13 Feb 2024	0.8000	0.8200	0.8000	0.8150	0.8150	21,534
12 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
09 Feb 2024	0.8050	0.8100	0.8050	0.8100	0.8100	24,067
08 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,456
07 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,168
06 Feb 2024	0.8000	0.8100	0.8000	0.8000	0.8000	9,298
05 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.8000	11,419
02 Feb 2024	0.8000	0.8025	0.7925	0.8025	0.8025	85,292
01 Feb 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
31 Jan 2024	0.8100	0.8100	0.8000	0.8100	0.8100	83,025
30 Jan 2024	0.8150	0.8150	0.8100	0.8100	0.8100	15,588
29 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.8100	23,530
25 Jan 2024	0.8400	0.8400	0.8100	0.8100	0.8100	1,366
24 Jan 2024	0.8400	0.8400	0.8100	0.8400	0.8400	35,840
23 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	5,871
22 Jan 2024	0.8400	0.8400	0.8400	0.8400	0.8400	277
19 Jan 2024	0.8300	0.8500	0.8300	0.8400	0.8400	1,391
18 Jan 2024	0.8300	0.8300	0.8300	0.8300	0.8300	684
17 Jan 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
16 Jan 2024	0.8100	0.8300	0.8100	0.8300	0.8300	17,281
15 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.8100	87
12 Jan 2024	0.8150	0.8300	0.8150	0.8300	0.8300	6,032
11 Jan 2024	0.8150	0.8300	0.8150	0.8300	0.8300	2,843
10 Jan 2024	0.8100	0.8225	0.8100	0.8225	0.8225	19,639
09 Jan 2024	0.8350	0.8350	0.8100	0.8100	0.8100	13,087
08 Jan 2024	0.8500	0.8500	0.8350	0.8350	0.8350	1,837
05 Jan 2024	0.8500	0.8500	0.8450	0.8450	0.8450	2,144
04 Jan 2024	0.8450	0.8450	0.8450	0.8450	0.8450	780
03 Jan 2024	0.8200	0.8200	0.8200	0.8200	0.8200	10,224
02 Jan 2024	0.8200	0.8400	0.8200	0.8200	0.8200	741
29 Dec 2023	0.8400	0.8400	0.8250	0.8250	0.8250	823
28 Dec 2023	0.8050	0.8400	0.8025	0.8100	0.8100	16,063
27 Dec 2023	0.8050	0.8050	0.7800	0.8050	0.8050	4,442
22 Dec 2023	0.8100	0.8100	0.8000	0.8050	0.8050	35,142
21 Dec 2023	0.8100	0.8100	0.8100	0.8100	0.8100	284
20 Dec 2023	0.8100	0.8200	0.8000	0.8200	0.8200	21,161
19 Dec 2023	0.8100	0.8100	0.8100	0.8100	0.8100	1,700
18 Dec 2023	0.8100	0.8100	0.8000	0.8000	0.8000	832
15 Dec 2023	0.8100	0.8100	0.8000	0.8000	0.8000	48,689
14 Dec 2023	0.8050	0.8200	0.7800	0.8050	0.8050	138,210
13 Dec 2023	0.8050	0.8100	0.8000	0.8000	0.8000	20,094
12 Dec 2023	0.8050	0.8150	0.8000	0.8050	0.8050	11,063
11 Dec 2023	0.8300	0.8300	0.8000	0.8000	0.8000	3,288
08 Dec 2023	0.8700	0.8700	0.8300	0.8300	0.8300	457,101
07 Dec 2023	0.8950	0.8950	0.8800	0.8800	0.8800	6,311
06 Dec 2023	0.8700	0.8900	0.8650	0.8800	0.8800	30,773
05 Dec 2023	0.8800	0.8800	0.8700	0.8700	0.8700	1,324
04 Dec 2023	0.8700	0.8700	0.8600	0.8700	0.8700	25,488
01 Dec 2023	0.8500	0.8600	0.8400	0.8600	0.8600	13,853
30 Nov 2023	0.8600	0.8600	0.8300	0.8300	0.8300	34,133
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,567.88-1,805.70(-1.84%)

Clover Corporation Limited (CLV.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,567.88
-1,805.70(-1.84%)