Australia markets close in 3 hours 24 minutes

Cleanaway Waste Management Limited (CWY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.3650-0.0550 (-2.27%)
As of 12:27PM AEDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20232.40002.41002.36002.36502.3650559,244
23 Mar 20232.41002.44002.40502.42002.42004,617,249
22 Mar 20232.46002.46002.41002.43002.43005,264,320
21 Mar 20232.51002.51002.42002.43002.43004,838,500
20 Mar 20232.42002.51002.41002.49002.49006,087,508
17 Mar 20232.47002.50002.42002.42002.42008,681,244
16 Mar 20232.49002.52002.47002.49002.49005,336,731
15 Mar 20232.52002.53002.49002.50002.50004,176,878
14 Mar 20232.48002.51002.47002.51002.51005,558,760
13 Mar 20232.45002.52002.45002.51002.51003,750,055
10 Mar 20232.52002.52002.48002.49002.49004,555,993
09 Mar 20232.59002.59002.54002.54002.54002,420,182
08 Mar 20232.52002.57002.52002.56002.56003,138,554
07 Mar 20232.57002.58002.51002.56002.56004,504,316
06 Mar 20232.58002.61002.57002.58002.58001,650,746
05 Mar 20230.0245 Dividend
03 Mar 20232.60002.62002.59002.61002.58552,842,907
02 Mar 20232.60002.62002.57002.60002.57563,040,286
01 Mar 20232.63002.65002.61002.61002.58553,366,758
28 Feb 20232.65002.68002.64002.66002.63503,190,586
27 Feb 20232.66002.67002.64002.66002.63502,534,923
24 Feb 20232.61002.67002.60002.67002.644910,342,333
23 Feb 20232.64002.67002.57002.65002.62518,765,746
22 Feb 20232.64002.68002.64002.65002.62512,400,926
21 Feb 20232.67002.69002.65002.68002.65481,835,378
20 Feb 20232.69002.70002.67002.68002.65482,165,835
17 Feb 20232.75002.75002.69002.69002.66471,606,089
16 Feb 20232.70002.75502.70002.75002.72425,194,344
15 Feb 20232.65002.71002.65002.69002.664711,041,495
14 Feb 20232.69002.70002.66002.67002.64492,502,368
13 Feb 20232.70002.70002.65502.67002.64492,504,717
10 Feb 20232.73002.74002.69502.70002.67472,988,478
09 Feb 20232.74002.76002.72002.75002.72422,268,428
08 Feb 20232.74002.75002.72002.72002.69453,320,303
07 Feb 20232.77002.78002.74002.75002.72422,191,599
06 Feb 20232.76002.76002.72002.75002.72421,562,512
03 Feb 20232.79002.79002.72502.76002.73418,218,395
02 Feb 20232.79002.79002.75002.78002.75393,293,321
01 Feb 20232.74002.76002.72002.74002.71432,834,713
31 Jan 20232.79002.79002.70002.73002.70449,154,124
30 Jan 20232.78002.80002.76002.77002.74403,350,589
27 Jan 20232.75002.79502.75002.79002.76382,227,962
25 Jan 20232.71002.77002.71002.74002.71433,176,208
24 Jan 20232.75002.78002.73002.76002.73413,556,667
23 Jan 20232.74002.75002.71002.73002.70443,935,382
20 Jan 20232.71002.72502.68002.72002.69452,787,724
19 Jan 20232.75002.75002.69002.71002.68462,814,960
18 Jan 20232.73002.73002.66002.73002.70443,732,344
17 Jan 20232.72002.74002.69002.72002.69454,122,766
16 Jan 20232.69002.72002.67002.70002.67471,551,140
13 Jan 20232.67002.68002.64002.67002.64491,754,211
12 Jan 20232.62002.67002.62002.66002.63502,984,461
11 Jan 20232.61002.63002.59502.61002.58551,859,209
10 Jan 20232.60002.62002.58502.61002.58551,518,469
09 Jan 20232.61002.64002.60502.61002.58551,566,302
06 Jan 20232.59002.61002.58002.61002.58552,288,603
05 Jan 20232.63002.64502.60002.60002.57561,904,604
04 Jan 20232.64002.65002.61002.64002.61522,854,287
03 Jan 20232.62002.65002.56002.59002.56572,538,282
30 Dec 20222.66002.66002.63002.63002.60531,512,498
29 Dec 20222.64002.64002.61002.63002.60531,707,252
28 Dec 20222.67002.68002.63002.64002.61521,247,013
23 Dec 20222.66002.68002.65502.66002.63501,676,953
22 Dec 20222.68002.71002.67002.68002.65482,439,416
21 Dec 20222.68002.70002.66002.67002.64492,860,043
20 Dec 20222.71002.72002.66002.67002.64493,153,055
19 Dec 20222.71002.73002.70002.72002.69451,470,895
16 Dec 20222.65002.74002.65002.71002.684615,182,464
15 Dec 20222.74002.75002.67002.68002.65483,405,658
14 Dec 20222.72002.74502.70002.74002.71434,004,115
13 Dec 20222.68002.73002.67002.72002.69453,682,059
12 Dec 20222.69002.71002.66002.67002.64493,425,570
09 Dec 20222.71002.71002.68002.69002.66473,191,555
08 Dec 20222.71002.73002.67002.71002.68463,348,467
07 Dec 20222.72002.74002.71002.73002.70444,548,234
06 Dec 20222.75002.79002.75002.75002.72423,763,875
05 Dec 20222.76002.81002.73002.75002.72425,935,675
02 Dec 20222.79002.79002.73002.75002.72424,251,867
01 Dec 20222.78002.81002.74002.77002.74403,992,485
30 Nov 20222.75002.78002.70002.76002.734112,327,270
29 Nov 20222.79002.80002.76002.77002.74403,888,279
28 Nov 20222.79002.79502.75002.78002.75392,865,664
25 Nov 20222.75002.76502.72002.75002.72422,559,419
24 Nov 20222.77002.77002.73002.73002.70442,041,438
23 Nov 20222.74002.78002.73502.76002.73413,418,149
22 Nov 20222.79002.80502.74002.76002.73413,826,598
21 Nov 20222.76002.77002.70502.75002.72425,650,556
18 Nov 20222.68002.73002.68002.73002.70443,923,845
17 Nov 20222.67002.70002.65002.68002.65485,609,810
16 Nov 20222.63002.63002.59002.63002.60532,641,312
15 Nov 20222.65002.66002.62002.65002.62512,509,449
14 Nov 20222.65002.65002.62002.62002.59544,526,265
11 Nov 20222.85002.85002.66002.69002.66478,969,183
10 Nov 20222.72002.76002.71002.73002.70443,238,744
09 Nov 20222.70002.74002.70002.73002.70443,176,697
08 Nov 20222.66002.71002.66002.71002.68463,592,193
07 Nov 20222.68002.70002.65002.69002.66472,938,121
04 Nov 20222.73002.74002.68002.69002.66472,696,936
03 Nov 20222.72002.75002.70002.73002.70442,456,768
02 Nov 20222.76002.78002.73002.75002.72422,010,668
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...