Australia markets closed

Cleanaway Waste Management Limited (CWY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.7100-0.3000 (-9.97%)
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.60002.71002.60002.71002.710017,104,837
23 Apr 20242.61003.01002.58003.01003.01005,394,323
22 Apr 20242.57002.61002.56002.60002.60002,777,659
19 Apr 20242.52002.55002.50002.54002.54003,623,790
18 Apr 20242.51002.56002.51002.55002.55002,235,259
17 Apr 20242.54002.56002.51002.55002.55002,332,091
16 Apr 20242.57002.59002.54002.54002.54002,911,136
15 Apr 20242.60002.60502.56502.60002.60005,323,687
12 Apr 20242.62002.64002.58002.60002.60002,729,382
11 Apr 20242.66002.68002.62002.64002.640012,459,270
10 Apr 20242.70002.75002.70002.74002.74003,840,109
09 Apr 20242.68002.71002.64502.71002.71003,927,781
08 Apr 20242.69002.70502.67002.69002.69002,486,655
05 Apr 20242.66002.68502.66002.68002.68001,660,342
04 Apr 20242.65002.70002.63002.69002.69004,112,328
03 Apr 20242.62002.64002.59502.63002.63005,120,453
02 Apr 20242.69002.70002.61002.64002.64005,410,819
28 Mar 20242.70002.74002.69002.72002.72004,937,721
27 Mar 20242.67002.70002.65002.69002.69003,267,416
26 Mar 20242.69002.69002.64002.68002.68002,342,192
25 Mar 20242.70002.72002.67002.68002.68002,255,339
22 Mar 20242.62002.70002.61502.69002.69002,087,345
21 Mar 20242.65002.67002.63502.65002.65004,040,607
20 Mar 20242.61002.62002.57502.59002.59002,015,321
19 Mar 20242.59002.61002.57002.60002.60002,756,427
18 Mar 20242.55002.62002.54002.61002.61004,613,603
15 Mar 20242.59002.61002.56002.58002.58007,238,721
14 Mar 20242.57002.62002.57002.61002.61003,090,676
13 Mar 20242.58002.62002.58002.60002.60004,146,566
12 Mar 20242.57002.59502.57002.58002.58001,899,522
11 Mar 20242.59002.62002.57002.59002.59001,870,301
08 Mar 20242.60002.62002.58002.62002.62003,209,700
07 Mar 20242.60002.60002.56002.60002.60003,729,837
06 Mar 20242.55002.58002.55002.57002.57003,837,297
05 Mar 20242.52002.57002.50502.57002.57003,880,247
04 Mar 20242.56002.58002.52002.52002.52005,497,767
01 Mar 20242.66002.66002.58002.60002.60005,348,648
01 Mar 20240.0245 Dividend
29 Feb 20242.68002.70002.66002.68002.65554,300,338
28 Feb 20242.68002.69002.65002.67002.64562,406,137
27 Feb 20242.66002.69002.64002.68002.65552,245,267
26 Feb 20242.71002.72002.68002.68002.65552,921,428
23 Feb 20242.68002.71002.66502.70002.67534,377,917
22 Feb 20242.62002.68002.61002.68002.65552,504,490
21 Feb 20242.62002.62502.58502.60002.57622,816,895
20 Feb 20242.65002.65002.61002.61002.58612,887,453
19 Feb 20242.69002.70002.65002.65002.62583,239,544
16 Feb 20242.68002.72002.57002.68002.65555,910,816
15 Feb 20242.63002.66002.63002.66002.63572,964,251
14 Feb 20242.59002.64002.56502.62002.59604,555,537
13 Feb 20242.64002.65002.62002.63002.60601,527,893
12 Feb 20242.62002.67002.62002.65002.62581,519,807
09 Feb 20242.62002.64002.61002.62002.59603,190,670
08 Feb 20242.60002.64002.59002.63002.60604,752,886
07 Feb 20242.59002.62002.56502.59002.56634,405,942
06 Feb 20242.59002.61002.55002.59002.56633,645,466
05 Feb 20242.67002.67002.61002.61002.58611,855,365
02 Feb 20242.63002.69002.61502.69002.665411,018,912
01 Feb 20242.60002.62002.56002.62002.59607,848,651
31 Jan 20242.54002.60002.53002.60002.57623,900,732
30 Jan 20242.52002.55002.52002.55002.52675,873,557
29 Jan 20242.47002.53002.47002.53002.50693,325,196
25 Jan 20242.52002.53002.49502.51002.48713,008,875
24 Jan 20242.51002.53002.46002.52002.49703,411,692
23 Jan 20242.49002.53002.48002.52002.49702,432,145
22 Jan 20242.50002.51002.48502.50002.47713,266,081
19 Jan 20242.52002.53002.46002.46002.43754,869,040
18 Jan 20242.52002.53002.47002.50002.47714,884,019
17 Jan 20242.54002.55002.51002.53002.50692,905,351
16 Jan 20242.56002.57002.53002.54002.51681,857,458
15 Jan 20242.57002.58002.55002.55502.5316679,820
12 Jan 20242.57002.60002.55002.58002.55642,447,658
11 Jan 20242.60002.63002.59002.61002.58612,682,999
10 Jan 20242.63002.63002.56002.60002.57623,614,045
09 Jan 20242.68002.68502.62502.64002.61594,001,662
08 Jan 20242.63002.66002.63002.65002.62581,371,047
05 Jan 20242.64002.66002.64002.65002.62581,632,258
04 Jan 20242.63002.66002.62502.64002.61592,660,420
03 Jan 20242.65002.67002.63002.64002.61593,587,950
02 Jan 20242.70002.71002.67002.69002.66543,590,532
29 Dec 20232.72002.72002.69002.69002.66542,131,314
28 Dec 20232.72002.72002.68002.72002.69511,615,796
27 Dec 20232.71002.72002.66002.68002.6555989,899
22 Dec 20232.66002.68002.64002.66002.63571,450,537
21 Dec 20232.70002.72002.66002.67002.64564,449,865
20 Dec 20232.68002.68002.62002.65002.62583,099,683
19 Dec 20232.60002.65002.58002.65002.62583,092,100
18 Dec 20232.57002.62002.56002.61002.58612,649,843
15 Dec 20232.63002.65002.58002.60002.576210,895,117
14 Dec 20232.65002.67002.62002.64002.61593,535,636
13 Dec 20232.62002.64002.60002.62002.59602,527,323
12 Dec 20232.58002.62502.57002.62002.59602,665,908
11 Dec 20232.59002.62502.58502.60002.57622,396,655
08 Dec 20232.53002.61002.53002.59002.56633,627,898
07 Dec 20232.58002.59002.53502.55002.52673,202,801
06 Dec 20232.48002.58002.47002.56002.53664,709,988
05 Dec 20232.50002.53002.45502.47002.44742,245,067
04 Dec 20232.51002.53502.49002.52002.49702,703,643
01 Dec 20232.45002.48002.44002.47002.44742,130,537
30 Nov 20232.45002.46002.42002.46002.43755,147,185
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...