Australia markets closed

Cleanaway Waste Management Limited (CWY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.7500+0.0200 (+0.73%)
At close: 04:11PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20222.75002.76502.72002.75002.75002,545,096
25 Nov 20222.75002.76502.72002.75002.75002,559,419
24 Nov 20222.77002.77002.73002.73002.73002,041,438
23 Nov 20222.74002.78002.73502.76002.76003,418,149
22 Nov 20222.79002.80502.74002.76002.76003,826,598
21 Nov 20222.76002.77002.70502.75002.75005,650,556
18 Nov 20222.68002.73002.68002.73002.73003,923,845
17 Nov 20222.67002.70002.65002.68002.68005,609,810
16 Nov 20222.63002.63002.59002.63002.63002,641,312
15 Nov 20222.65002.66002.62002.65002.65002,509,449
14 Nov 20222.65002.65002.62002.62002.62004,526,265
11 Nov 20222.85002.85002.66002.69002.69008,969,183
10 Nov 20222.72002.76002.71002.73002.73003,238,744
09 Nov 20222.70002.74002.70002.73002.73003,176,697
08 Nov 20222.66002.71002.66002.71002.71003,592,193
07 Nov 20222.68002.70002.65002.69002.69002,938,121
04 Nov 20222.73002.74002.68002.69002.69002,696,936
03 Nov 20222.72002.75002.70002.73002.73002,456,768
02 Nov 20222.76002.78002.73002.75002.75002,010,668
01 Nov 20222.74002.78002.71502.77002.77004,412,124
31 Oct 20222.70002.71002.67002.70002.70005,503,522
28 Oct 20222.63002.67502.63002.64002.64002,931,987
27 Oct 20222.63002.67502.63002.64002.64002,529,382
26 Oct 20222.61002.66502.61002.64002.64003,403,417
25 Oct 20222.59002.62002.58002.61002.61005,255,708
24 Oct 20222.63002.63002.54002.57002.57008,090,470
21 Oct 20222.59002.62002.57002.58002.58006,274,171
20 Oct 20222.75002.75002.59002.63002.63008,138,332
19 Oct 20222.73002.76002.71002.76002.76002,725,377
18 Oct 20222.68002.71002.67002.71002.71003,662,660
17 Oct 20222.66002.69002.65002.66002.66003,150,372
14 Oct 20222.67002.69002.65002.67002.67002,674,054
13 Oct 20222.70002.70002.64002.65002.65003,117,617
12 Oct 20222.67002.72002.67002.70002.70002,354,051
11 Oct 20222.68002.72002.67002.69002.69003,056,653
10 Oct 20222.75002.75002.67002.70002.70003,300,805
07 Oct 20222.80002.82002.78002.78002.78004,460,806
06 Oct 20222.83002.85002.81002.82002.82004,240,201
05 Oct 20222.69002.84002.68002.83002.83008,497,648
04 Oct 20222.67002.69002.65002.68002.68006,504,011
03 Oct 20222.70002.70002.64002.64002.64004,842,487
30 Sept 20222.69002.72002.66002.71002.71007,475,611
29 Sept 20222.66002.71002.66002.69002.690016,838,994
28 Sept 20222.64002.69002.63002.64002.64006,627,724
27 Sept 20222.66002.68502.64502.65002.65008,438,487
26 Sept 20222.67002.71002.66002.67002.67009,647,402
23 Sept 20222.76002.77002.69002.70002.700014,754,865
22 Sept 20220.0245 Dividend
21 Sept 20222.75002.78002.73002.75002.72558,649,848
21 Sept 20220.0245 Dividend
20 Sept 20222.81002.82002.77002.79002.74094,436,550
19 Sept 20222.82002.84002.75002.75002.70165,897,854
16 Sept 20222.84002.88002.78002.78002.731036,374,770
15 Sept 20222.88002.89502.83002.87002.819514,192,762
14 Sept 20222.90002.91002.84502.87002.81956,414,397
13 Sept 20222.89002.92002.86002.91002.85874,329,647
12 Sept 20222.85002.88002.85002.87002.81956,468,436
09 Sept 20222.83002.86002.82002.84002.79004,160,067
08 Sept 20222.82002.87002.82002.87002.81955,405,918
07 Sept 20222.78002.82002.77002.81002.76054,924,022
06 Sept 20222.83002.86002.80502.84002.79005,639,129
05 Sept 20222.85002.85002.79002.79002.74095,292,764
02 Sept 20222.82002.84002.78502.80002.75073,222,111
01 Sept 20222.76002.82002.75002.79002.74096,980,265
31 Aug 20222.77002.82002.75002.80002.75074,521,108
30 Aug 20222.75002.78002.75002.77002.72125,329,591
29 Aug 20222.77002.79502.75002.76002.71146,403,966
26 Aug 20222.82002.84002.79002.80002.750711,397,419
25 Aug 20222.77002.86002.74002.83002.78026,037,164
24 Aug 20222.73002.77002.73002.75002.70169,426,623
23 Aug 20222.65002.79002.65002.76002.71148,118,772
22 Aug 20222.71002.73002.59002.69002.642613,429,674
19 Aug 20222.71002.71002.71002.71002.6623-
18 Aug 20222.74002.75002.70002.71002.66235,437,909
17 Aug 20222.74002.75002.71002.74002.69172,307,951
16 Aug 20222.76002.77002.71502.73002.68193,159,446
15 Aug 20222.70002.75002.69002.73002.68192,716,686
12 Aug 20222.66002.71002.65002.68002.63282,673,196
11 Aug 20222.74002.74002.67002.69002.64264,871,484
10 Aug 20222.72002.74002.71002.73002.68192,850,623
09 Aug 20222.70002.75002.68002.74002.69173,420,560
08 Aug 20222.68002.68002.64002.68002.63282,485,034
05 Aug 20222.71002.71002.67002.69002.64263,039,770
04 Aug 20222.70002.73002.67502.69002.64263,102,234
03 Aug 20222.72002.72002.65002.67002.62305,748,641
02 Aug 20222.75002.75002.69002.71002.66233,403,250
01 Aug 20222.73002.74002.70002.70002.65243,814,457
29 July 20222.76002.76002.72002.73002.68193,832,316
28 July 20222.71002.73502.69502.72002.67213,990,047
27 July 20222.66002.74002.64002.69002.64264,635,768
26 July 20222.68002.69002.64002.68002.63282,655,765
25 July 20222.66002.69002.65502.67002.62304,241,392
22 July 20222.66002.68002.65002.67002.62303,562,468
21 July 20222.65002.67002.64002.66002.61325,191,944
20 July 20222.68002.68002.63002.65002.60334,559,841
19 July 20222.64002.68002.61002.63002.58374,662,734
18 July 20222.62002.66002.61002.66002.61322,290,025
15 July 20222.56002.61002.55002.61002.56405,316,067
14 July 20222.56002.61002.56002.60002.55423,559,021
13 July 20222.58002.59002.55002.57002.52473,863,804
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...