ClearView Wealth Limited (CVW.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6450

+0.0050

(+0.78%)

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	0.6400	0.6450	0.6300	0.6450	0.6450	118,097
24 Apr 2024	0.6000	0.6400	0.6000	0.6400	0.6400	274,678
23 Apr 2024	0.6000	0.6050	0.5950	0.6050	0.6050	8,173
22 Apr 2024	0.6000	0.6000	0.5950	0.6000	0.6000	50,016
19 Apr 2024	0.5900	0.6000	0.5900	0.6000	0.6000	257,192
18 Apr 2024	0.6000	0.6000	0.5900	0.5900	0.5900	265,412
17 Apr 2024	0.5800	0.6000	0.5800	0.6000	0.6000	319,948
16 Apr 2024	0.5850	0.5850	0.5750	0.5750	0.5750	77,655
15 Apr 2024	0.5800	0.5800	0.5800	0.5800	0.5800	73,757
12 Apr 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
11 Apr 2024	0.5850	0.5850	0.5850	0.5850	0.5850	5,000
10 Apr 2024	0.5900	0.5900	0.5875	0.5900	0.5900	82,573
09 Apr 2024	0.5900	0.5900	0.5900	0.5900	0.5900	3,000
08 Apr 2024	0.6000	0.6000	0.5975	0.5975	0.5975	11,320
05 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
04 Apr 2024	0.5900	0.6000	0.5900	0.6000	0.6000	67,378
03 Apr 2024	0.5900	0.5900	0.5850	0.5850	0.5850	52,833
02 Apr 2024	0.5900	0.6000	0.5800	0.6000	0.6000	70,768
28 Mar 2024	0.6000	0.6000	0.5900	0.5950	0.5950	43,231
27 Mar 2024	0.5750	0.5850	0.5750	0.5850	0.5850	7,016
26 Mar 2024	0.5750	0.5750	0.5750	0.5750	0.5750	80,821
25 Mar 2024	0.5800	0.5800	0.5700	0.5700	0.5700	110,454
22 Mar 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
21 Mar 2024	0.5800	0.5800	0.5700	0.5750	0.5750	41,073
20 Mar 2024	0.5900	0.6000	0.5650	0.5800	0.5800	128,372
19 Mar 2024	0.6000	0.6000	0.5900	0.6000	0.6000	112,429
18 Mar 2024	0.5900	0.6000	0.5900	0.6000	0.6000	38,560
15 Mar 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
14 Mar 2024	0.5850	0.5850	0.5800	0.5800	0.5800	10,335
13 Mar 2024	0.5900	0.6000	0.5900	0.5950	0.5950	20,985
12 Mar 2024	0.5800	0.5950	0.5800	0.5950	0.5950	122,723
11 Mar 2024	0.5800	0.5850	0.5800	0.5850	0.5850	23,853
08 Mar 2024	0.5850	0.5900	0.5600	0.5600	0.5600	65,749
07 Mar 2024	0.5700	0.5750	0.5700	0.5750	0.5750	23,560
07 Mar 2024	0.015 Dividend
06 Mar 2024	0.5850	0.5900	0.5850	0.5900	0.5750	157,834
05 Mar 2024	0.5900	0.5900	0.5850	0.5850	0.5701	78,757
04 Mar 2024	0.6000	0.6000	0.5900	0.5900	0.5750	35,533
01 Mar 2024	0.5800	0.5800	0.5800	0.5800	0.5653	-
29 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5653	8,924
28 Feb 2024	0.5900	0.6000	0.5750	0.5800	0.5653	94,401
27 Feb 2024	0.6050	0.6100	0.5850	0.5900	0.5750	256,675
26 Feb 2024	0.6200	0.6550	0.6000	0.6000	0.5847	215,255
23 Feb 2024	0.6150	0.6200	0.6100	0.6200	0.6042	169,720
22 Feb 2024	0.5950	0.6200	0.5950	0.6100	0.5945	166,826
21 Feb 2024	0.5850	0.5950	0.5850	0.5950	0.5799	56,246
20 Feb 2024	0.5950	0.5950	0.5800	0.5850	0.5701	12,616
19 Feb 2024	0.5950	0.5950	0.5800	0.5950	0.5799	48,639
16 Feb 2024	0.5900	0.5950	0.5800	0.5900	0.5750	1,830,232
15 Feb 2024	0.5850	0.5950	0.5375	0.5950	0.5799	233,170
14 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5555	-
13 Feb 2024	0.5850	0.5950	0.5700	0.5700	0.5555	59,368
12 Feb 2024	0.5850	0.5850	0.5750	0.5850	0.5701	19,573
09 Feb 2024	0.5750	0.5850	0.5750	0.5800	0.5653	23,450
08 Feb 2024	0.5800	0.5800	0.5750	0.5750	0.5604	73,090
07 Feb 2024	0.5800	0.5850	0.5800	0.5850	0.5701	76,931
06 Feb 2024	0.5850	0.5950	0.5700	0.5800	0.5653	172,897
05 Feb 2024	0.5850	0.5950	0.5850	0.5950	0.5799	155,127
02 Feb 2024	0.5950	0.5950	0.5850	0.5850	0.5701	64,536
01 Feb 2024	0.5900	0.5950	0.5850	0.5850	0.5701	16,642
31 Jan 2024	0.6000	0.6000	0.5850	0.6000	0.5847	102,310
30 Jan 2024	0.5800	0.6000	0.5800	0.6000	0.5847	75,260
29 Jan 2024	0.5800	0.5800	0.5650	0.5800	0.5653	109,096
25 Jan 2024	0.5650	0.5800	0.5550	0.5800	0.5653	172,580
24 Jan 2024	0.5700	0.5750	0.5500	0.5550	0.5409	105,681
23 Jan 2024	0.5700	0.5800	0.5700	0.5800	0.5653	212,064
22 Jan 2024	0.5650	0.5800	0.5650	0.5800	0.5653	50,466
19 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5458	15,011
18 Jan 2024	0.5600	0.5750	0.5550	0.5600	0.5458	85,362
17 Jan 2024	0.5700	0.5850	0.5550	0.5600	0.5458	2,110,147
16 Jan 2024	0.5550	0.5700	0.5550	0.5700	0.5555	17,218
15 Jan 2024	0.5750	0.5750	0.5700	0.5700	0.5555	20,004
12 Jan 2024	0.5600	0.5700	0.5600	0.5600	0.5458	2,268
11 Jan 2024	0.5750	0.5750	0.5750	0.5750	0.5604	994
10 Jan 2024	0.5700	0.5750	0.5600	0.5700	0.5555	19,135
09 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5458	38,876
08 Jan 2024	0.5900	0.5900	0.5600	0.5650	0.5506	115,662
05 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5653	6,000
04 Jan 2024	0.5800	0.5800	0.5750	0.5750	0.5604	5,051
03 Jan 2024	0.5950	0.5950	0.5900	0.5900	0.5750	10,770
02 Jan 2024	0.5800	0.5800	0.5700	0.5800	0.5653	50,167
29 Dec 2023	0.5800	0.5800	0.5650	0.5800	0.5653	58,455
28 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.5847	3,358
27 Dec 2023	0.6050	0.6050	0.5850	0.5850	0.5701	6,783
22 Dec 2023	0.5900	0.5900	0.5850	0.5850	0.5701	13,168
21 Dec 2023	0.5850	0.5900	0.5750	0.5900	0.5750	71,515
20 Dec 2023	0.5700	0.5800	0.5700	0.5800	0.5653	1,079,023
19 Dec 2023	0.5550	0.5700	0.5550	0.5650	0.5506	66,967
18 Dec 2023	0.5550	0.5700	0.5550	0.5600	0.5458	99,673
15 Dec 2023	0.5700	0.5700	0.5600	0.5600	0.5458	119,445
14 Dec 2023	0.5650	0.5700	0.5650	0.5650	0.5506	26,200
13 Dec 2023	0.5650	0.5650	0.5550	0.5550	0.5409	7,679
12 Dec 2023	0.5700	0.5750	0.5700	0.5700	0.5555	94,642
11 Dec 2023	0.5650	0.5750	0.5550	0.5700	0.5555	82,934
08 Dec 2023	0.5700	0.5700	0.5700	0.5700	0.5555	25,000
07 Dec 2023	0.5700	0.5700	0.5700	0.5700	0.5555	2,668,798
06 Dec 2023	0.5700	0.5800	0.5650	0.5650	0.5506	78,660
05 Dec 2023	0.5700	0.5700	0.5700	0.5700	0.5555	7,149
04 Dec 2023	0.5900	0.5900	0.5800	0.5825	0.5677	233,140
01 Dec 2023	0.5800	0.6000	0.5800	0.5900	0.5750	5,053
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/USD0.6531+0.0008(+0.12%)

OIL83.92+0.35(+0.42%)

GOLD2,346.60+4.10(+0.18%)

Bitcoin AUD97,501.13-1,128.94(-1.14%)

ClearView Wealth Limited (CVW.AX)

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

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

AUD/USD
0.6531
+0.0008(+0.12%)

OIL
83.92
+0.35(+0.42%)

GOLD
2,346.60
+4.10(+0.18%)

Bitcoin AUD
97,501.13
-1,128.94(-1.14%)