Australia markets closed

Cleanaway Waste Management Limited (CWY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.7400+0.0100 (+0.37%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20242.73002.75002.72002.74002.74002,775,175
25 July 20242.74002.75002.72002.73002.73003,398,051
24 July 20242.80002.80002.74002.74002.74003,302,955
23 July 20242.80002.81002.78002.80002.80002,613,380
22 July 20242.76002.79002.76002.79002.79003,216,792
19 July 20242.78002.79002.75002.79002.79004,470,895
18 July 20242.83002.85002.78002.80002.80003,402,739
17 July 20242.85002.87002.83502.84002.84004,497,524
16 July 20242.78002.83002.74002.82002.82003,779,431
15 July 20242.79002.80002.75002.77002.77006,093,670
12 July 20242.77002.78502.75002.77002.77004,097,462
11 July 20242.78002.78002.73502.75002.75002,846,886
10 July 20242.71002.75002.71002.74002.74003,671,531
09 July 20242.73002.74002.72002.73002.73003,860,209
08 July 20242.72002.74002.70002.72002.72002,813,103
05 July 20242.74002.74002.71002.73002.73002,146,714
04 July 20242.74002.75002.72502.74002.74002,540,220
03 July 20242.71002.73502.71002.72002.72002,086,784
02 July 20242.71002.74002.69002.72002.72007,368,273
01 July 20242.74002.77002.73002.75002.75004,669,936
28 June 20242.78002.80002.76002.77002.77003,358,499
27 June 20242.74002.79002.73002.79002.79002,898,137
26 June 20242.79002.79002.75002.77002.77003,574,020
25 June 20242.76002.82002.74502.82002.82004,230,677
24 June 20242.74002.75002.71002.75002.75003,279,757
21 June 20242.73002.73002.67002.69002.69008,328,605
20 June 20242.71002.72002.70002.70002.70008,849,969
19 June 20242.75002.75002.72002.73002.73002,598,399
18 June 20242.77002.77002.73002.74002.74002,300,901
17 June 20242.74002.75002.72002.74002.74002,893,705
14 June 20242.75002.76002.72002.74002.74003,197,161
13 June 20242.81002.83002.74002.76002.76004,613,088
12 June 20242.80002.82002.79002.79002.79002,570,562
11 June 20242.80002.83502.77002.80002.80004,100,304
07 June 20242.85002.87002.84002.86002.86001,902,706
06 June 20242.88002.88002.84002.85002.85002,296,034
05 June 20242.82002.86002.80002.85002.85004,274,280
04 June 20242.81002.83002.77002.78002.78003,092,877
03 June 20242.82002.83002.80002.82002.82002,522,727
31 May 20242.83002.85002.79002.79002.790010,354,132
30 May 20242.77002.83002.77002.79002.79004,588,972
29 May 20242.76002.81502.76002.80002.80009,006,010
28 May 20242.80002.81002.77502.80002.80005,641,531
27 May 20242.79002.81502.78002.78002.78008,035,131
24 May 20242.78002.79002.75502.78002.78001,417,811
23 May 20242.76002.80002.75002.80002.80002,531,206
22 May 20242.77002.82002.76002.78002.78006,054,682
21 May 20242.71002.84002.71002.78002.78007,520,261
20 May 20242.68002.73002.68002.71002.71004,635,564
17 May 20242.74002.75002.66002.66002.66004,334,711
16 May 20242.74002.80002.73002.76002.76005,993,233
15 May 20242.74002.75002.72002.72002.72003,474,638
14 May 20242.69002.72502.69002.71002.71003,001,814
13 May 20242.69002.72002.68002.71002.71003,649,283
10 May 20242.69002.71002.67002.70002.70003,468,152
09 May 20242.71002.71002.67002.69002.69007,530,170
08 May 20242.68002.74002.67002.72002.72004,782,508
07 May 20242.70002.74002.69002.73002.73008,985,437
06 May 20242.70002.71502.68002.70002.70005,595,044
03 May 20242.70002.72002.66002.70002.70003,730,387
02 May 20242.70002.72002.66002.71002.71004,986,960
01 May 20242.67002.69002.65502.67002.67004,711,009
30 Apr 20242.74002.78002.70002.70002.70007,680,431
29 Apr 20242.67002.74002.65002.73002.73005,324,684
26 Apr 20242.63002.68002.61002.66002.66007,789,397
24 Apr 20242.60002.71002.60002.71002.710017,110,601
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...