Australia markets open in 15 minutes

Cleanaway Waste Management Limited (CWY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.70000.0000 (0.00%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20212.69002.74502.69002.70002.70003,316,690
18 Oct 20212.70002.71002.68002.70002.70005,989,485
15 Oct 20212.72002.72002.69002.70002.70002,187,664
14 Oct 20212.72002.73002.69002.70002.70002,866,562
13 Oct 20212.73002.75002.70002.71002.71004,971,150
12 Oct 20212.75002.77002.71002.74002.74002,829,957
11 Oct 20212.76002.78002.73002.77002.77003,828,526
08 Oct 20212.79002.82002.76002.77002.77007,972,824
07 Oct 20212.75002.76002.71002.75002.75003,148,335
06 Oct 20212.72002.73002.69002.72002.72003,252,756
05 Oct 20212.68002.72002.66002.70002.70003,276,414
04 Oct 20212.73002.74002.70002.73002.73001,784,570
01 Oct 20212.72002.75002.69002.70002.70004,454,309
30 Sept 20212.74002.79502.72002.76002.76006,146,052
29 Sept 20212.70002.74002.68002.71002.71006,888,186
28 Sept 20212.69002.72002.65002.72002.72004,322,410
27 Sept 20212.74002.74002.70002.73002.73003,783,064
24 Sept 20212.77002.77002.71002.72002.72004,248,863
23 Sept 20212.69002.76002.69002.75002.75006,304,773
22 Sept 20212.68002.73502.67002.69002.69003,927,869
21 Sept 20212.64002.70002.64002.68002.68005,966,620
20 Sept 20212.71002.73002.65002.66002.66006,020,610
17 Sept 20212.59002.70002.58002.66002.660010,784,729
16 Sept 20212.57002.63502.56002.61002.61006,144,857
15 Sept 20212.55002.59002.54002.57002.57006,544,665
14 Sept 20212.63002.64002.51002.55002.550013,087,762
13 Sept 20212.70002.71002.63002.63002.63007,299,452
10 Sept 20212.74002.75002.67002.68002.68006,482,555
10 Sept 20210.0235 Dividend
09 Sept 20212.78002.80002.72002.73002.706511,644,884
08 Sept 20212.82002.85002.78002.79002.766011,355,268
07 Sept 20212.74002.78502.72002.77002.74627,046,554
06 Sept 20212.67002.75002.67002.73002.706511,174,761
03 Sept 20212.67002.70002.63002.68002.65694,459,461
02 Sept 20212.68002.70002.66002.69002.66684,750,360
01 Sept 20212.65002.67002.62002.67002.64709,156,091
31 Aug 20212.64002.69002.63002.65002.62727,206,204
30 Aug 20212.58002.66002.58002.63002.60749,413,681
27 Aug 20212.58002.62002.56002.61002.58755,395,228
26 Aug 20212.58002.62002.54002.56002.53807,006,789
25 Aug 20212.60002.61002.55002.59002.56774,631,405
24 Aug 20212.62002.63002.57002.59002.56778,626,474
23 Aug 20212.72002.72002.55002.61002.587510,128,516
20 Aug 20212.54002.66002.45502.66002.637111,547,601
19 Aug 20212.48002.59002.48002.56002.53806,850,446
18 Aug 20212.52002.56002.50002.50002.47856,024,364
17 Aug 20212.53002.54502.50002.52002.49837,696,793
16 Aug 20212.54002.56002.51002.52002.49836,009,712
13 Aug 20212.53002.53002.51002.52002.498314,662,352
12 Aug 20212.50002.53002.49002.51002.488413,061,438
11 Aug 20212.49002.52002.49002.50002.47853,198,008
10 Aug 20212.51002.52002.48002.50002.478512,096,615
09 Aug 20212.52002.53002.47002.50002.478513,238,996
06 Aug 20212.56002.56002.50002.52002.49836,605,785
05 Aug 20212.52002.55002.51002.54002.51818,692,159
04 Aug 20212.54002.55002.51002.51002.48845,016,270
03 Aug 20212.53002.56002.52002.53002.50825,854,697
02 Aug 20212.57002.58002.52502.54002.51815,921,026
30 July 20212.56002.57502.54002.54002.51815,916,408
29 July 20212.53002.56002.53002.55002.52802,024,721
28 July 20212.57002.58502.54002.54002.51819,464,437
27 July 20212.54002.60002.54002.57002.54796,135,409
26 July 20212.56002.57002.53002.54002.51817,266,512
23 July 20212.55002.59002.55002.57002.54794,340,435
22 July 20212.56002.58002.54002.57002.54794,935,553
21 July 20212.57002.59002.54002.55002.52804,469,131
20 July 20212.56002.56002.51002.54002.51814,816,220
19 July 20212.57002.59002.54002.54002.51813,214,795
16 July 20212.59002.60002.58002.59002.56772,855,990
15 July 20212.59002.61002.57502.58002.55785,032,704
14 July 20212.56002.60002.55002.57002.54799,579,883
13 July 20212.62002.64502.57002.58002.55785,343,048
12 July 20212.61002.61002.58002.59002.567714,073,088
09 July 20212.59002.59502.55502.58002.55786,832,610
08 July 20212.65002.66502.61002.62002.59744,711,197
07 July 20212.61002.64002.60002.63002.60743,535,794
06 July 20212.65002.66002.60002.60002.57763,018,451
05 July 20212.62002.69002.62002.64002.617321,272,575
02 July 20212.62002.65002.61002.62002.59744,371,172
01 July 20212.66002.66002.61002.61002.58752,272,330
30 June 20212.67002.69002.64002.64002.61733,404,504
29 June 20212.65002.67002.62002.65002.62724,315,542
28 June 20212.67002.69002.64502.67002.64703,355,101
25 June 20212.70002.70002.64502.68002.65693,596,586
24 June 20212.68002.70002.65002.66002.63713,753,308
23 June 20212.74002.74002.67002.68002.65693,461,370
22 June 20212.71002.74502.68502.73002.70653,205,513
21 June 20212.69002.70002.63002.66002.63713,640,509
18 June 20212.69002.74002.69002.73002.70655,857,586
17 June 20212.68002.68502.64002.66002.63718,248,643
16 June 20212.65002.68002.64002.66002.63713,633,671
15 June 20212.68002.68002.63002.64002.61733,366,734
11 June 20212.66002.67002.63002.66002.63711,762,250
10 June 20212.64002.67002.63502.65002.62725,577,723
09 June 20212.66002.70002.63002.64002.61733,124,475
08 June 20212.66002.71002.62502.65002.62725,884,119
07 June 20212.69002.71002.64502.66002.63719,080,309
04 June 20212.75002.79002.73002.74002.71644,340,538
03 June 20212.71002.77002.71002.76002.73622,460,929
02 June 20212.72002.74002.70002.71002.68675,597,485
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...