Australia markets open in 1 hour 9 minutes

ClearView Wealth Limited (CVW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5700-0.0200 (-3.39%)
At close: 04:10PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.59500.59500.57000.57000.5700710,129
17 May 20240.59000.59000.58500.59000.59001,621,032
16 May 20240.59500.60000.59000.60000.60001,530,866
15 May 20240.58500.58500.58500.58500.5850358,490
14 May 20240.59250.60000.58500.58500.5850487,924
13 May 20240.60000.60000.59000.59500.5950327,519
10 May 20240.59500.60000.59500.60000.6000225,674
09 May 20240.60000.60000.58000.59000.5900584,793
08 May 20240.61000.61000.60000.61000.610060,751
07 May 20240.60000.60000.60000.60000.6000-
06 May 20240.59000.61000.59000.60000.6000111,112
03 May 20240.60000.60000.59000.60000.6000443,897
02 May 20240.61000.61000.59000.59000.5900159,370
01 May 20240.61000.61000.60000.61000.6100125,264
30 Apr 20240.61000.61500.61000.61000.61008,468
29 Apr 20240.63500.63500.60500.62000.6200277,385
26 Apr 20240.64000.64500.63000.64500.6450118,097
24 Apr 20240.60000.64000.60000.64000.6400274,678
23 Apr 20240.60000.60500.59500.60500.60508,173
22 Apr 20240.60000.60000.59500.60000.600050,016
19 Apr 20240.59000.60000.59000.60000.6000257,192
18 Apr 20240.60000.60000.59000.59000.5900265,412
17 Apr 20240.58000.60000.58000.60000.6000319,948
16 Apr 20240.58500.58500.57500.57500.575077,655
15 Apr 20240.58000.58000.58000.58000.580073,757
12 Apr 20240.58500.58500.58500.58500.5850-
11 Apr 20240.58500.58500.58500.58500.58505,000
10 Apr 20240.59000.59000.58750.59000.590082,573
09 Apr 20240.59000.59000.59000.59000.59003,000
08 Apr 20240.60000.60000.59750.59750.597511,320
05 Apr 20240.60000.60000.60000.60000.6000-
04 Apr 20240.59000.60000.59000.60000.600067,378
03 Apr 20240.59000.59000.58500.58500.585052,833
02 Apr 20240.59000.60000.58000.60000.600070,768
28 Mar 20240.60000.60000.59000.59500.595043,231
27 Mar 20240.57500.58500.57500.58500.58507,016
26 Mar 20240.57500.57500.57500.57500.575080,821
25 Mar 20240.58000.58000.57000.57000.5700110,454
22 Mar 20240.57500.57500.57500.57500.5750-
21 Mar 20240.58000.58000.57000.57500.575041,073
20 Mar 20240.59000.60000.56500.58000.5800128,372
19 Mar 20240.60000.60000.59000.60000.6000112,429
18 Mar 20240.59000.60000.59000.60000.600038,560
15 Mar 20240.58000.58000.58000.58000.5800-
14 Mar 20240.58500.58500.58000.58000.580010,335
13 Mar 20240.59000.60000.59000.59500.595020,985
12 Mar 20240.58000.59500.58000.59500.5950122,723
11 Mar 20240.58000.58500.58000.58500.585023,853
08 Mar 20240.58500.59000.56000.56000.560065,749
07 Mar 20240.57000.57500.57000.57500.575023,560
07 Mar 20240.015 Dividend
06 Mar 20240.58500.59000.58500.59000.5750157,834
05 Mar 20240.59000.59000.58500.58500.570178,757
04 Mar 20240.60000.60000.59000.59000.575035,533
01 Mar 20240.58000.58000.58000.58000.5653-
29 Feb 20240.58000.58000.58000.58000.56538,924
28 Feb 20240.59000.60000.57500.58000.565394,401
27 Feb 20240.60500.61000.58500.59000.5750256,675
26 Feb 20240.62000.65500.60000.60000.5847215,255
23 Feb 20240.61500.62000.61000.62000.6042169,720
22 Feb 20240.59500.62000.59500.61000.5945166,826
21 Feb 20240.58500.59500.58500.59500.579956,246
20 Feb 20240.59500.59500.58000.58500.570112,616
19 Feb 20240.59500.59500.58000.59500.579948,639
16 Feb 20240.59000.59500.58000.59000.57501,830,232
15 Feb 20240.58500.59500.53750.59500.5799233,170
14 Feb 20240.57000.57000.57000.57000.5555-
13 Feb 20240.58500.59500.57000.57000.555559,368
12 Feb 20240.58500.58500.57500.58500.570119,573
09 Feb 20240.57500.58500.57500.58000.565323,450
08 Feb 20240.58000.58000.57500.57500.560473,090
07 Feb 20240.58000.58500.58000.58500.570176,931
06 Feb 20240.58500.59500.57000.58000.5653172,897
05 Feb 20240.58500.59500.58500.59500.5799155,127
02 Feb 20240.59500.59500.58500.58500.570164,536
01 Feb 20240.59000.59500.58500.58500.570116,642
31 Jan 20240.60000.60000.58500.60000.5847102,310
30 Jan 20240.58000.60000.58000.60000.584775,260
29 Jan 20240.58000.58000.56500.58000.5653109,096
25 Jan 20240.56500.58000.55500.58000.5653172,580
24 Jan 20240.57000.57500.55000.55500.5409105,681
23 Jan 20240.57000.58000.57000.58000.5653212,064
22 Jan 20240.56500.58000.56500.58000.565350,466
19 Jan 20240.56000.56000.56000.56000.545815,011
18 Jan 20240.56000.57500.55500.56000.545885,362
17 Jan 20240.57000.58500.55500.56000.54582,110,147
16 Jan 20240.55500.57000.55500.57000.555517,218
15 Jan 20240.57500.57500.57000.57000.555520,004
12 Jan 20240.56000.57000.56000.56000.54582,268
11 Jan 20240.57500.57500.57500.57500.5604994
10 Jan 20240.57000.57500.56000.57000.555519,135
09 Jan 20240.56000.56000.56000.56000.545838,876
08 Jan 20240.59000.59000.56000.56500.5506115,662
05 Jan 20240.58000.58000.58000.58000.56536,000
04 Jan 20240.58000.58000.57500.57500.56045,051
03 Jan 20240.59500.59500.59000.59000.575010,770
02 Jan 20240.58000.58000.57000.58000.565350,167
29 Dec 20230.58000.58000.56500.58000.565358,455
28 Dec 20230.60000.60000.60000.60000.58473,358
27 Dec 20230.60500.60500.58500.58500.57016,783
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...