Australia markets closed

Cleanaway Waste Management Limited (CWY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.6800-0.0100 (-0.37%)
At close: 04:10PM AEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20222.66002.71002.65002.68002.68002,673,196
11 Aug 20222.74002.74002.67002.69002.69004,871,484
10 Aug 20222.72002.74002.71002.73002.73002,850,623
09 Aug 20222.70002.75002.68002.74002.74003,420,560
08 Aug 20222.68002.68002.64002.68002.68002,485,034
05 Aug 20222.71002.71002.67002.69002.69003,039,770
04 Aug 20222.70002.73002.67502.69002.69003,102,234
03 Aug 20222.72002.72002.65002.67002.67005,748,641
02 Aug 20222.75002.75002.69002.71002.71003,403,250
01 Aug 20222.73002.74002.70002.70002.70003,814,457
29 July 20222.76002.76002.72002.73002.73003,832,316
28 July 20222.71002.73502.69502.72002.72003,990,047
27 July 20222.66002.74002.64002.69002.69004,635,768
26 July 20222.68002.69002.64002.68002.68002,655,765
25 July 20222.66002.69002.65502.67002.67004,241,392
22 July 20222.66002.68002.65002.67002.67003,562,468
21 July 20222.65002.67002.64002.66002.66005,191,944
20 July 20222.68002.68002.63002.65002.65004,559,841
19 July 20222.64002.68002.61002.63002.63004,662,734
18 July 20222.62002.66002.61002.66002.66002,290,025
15 July 20222.56002.61002.55002.61002.61005,316,067
14 July 20222.56002.61002.56002.60002.60003,559,021
13 July 20222.58002.59002.55002.57002.57003,863,804
12 July 20222.60002.60002.55502.56002.56002,545,958
11 July 20222.62002.62002.55502.56002.56002,513,019
08 July 20222.60002.62002.57502.60002.60002,436,241
07 July 20222.59002.61002.58002.59002.59002,514,885
06 July 20222.55002.61002.54002.59002.59001,514,114
05 July 20222.61002.61002.56002.58002.58002,759,158
04 July 20222.69002.69002.60002.61002.61004,613,842
01 July 20222.55002.59002.53002.58002.58003,871,787
30 June 20222.53002.55002.51002.52002.52006,489,024
29 June 20222.58002.61002.52002.54002.54004,873,125
28 June 20222.60002.62002.58002.60002.60005,421,989
27 June 20222.56002.62002.52002.60002.60008,667,454
24 June 20222.55002.56002.51002.52002.52008,262,242
23 June 20222.65002.65002.56002.56002.56005,718,914
22 June 20222.59002.66002.56002.62002.62006,442,107
21 June 20222.71002.72002.66002.68002.680010,934,021
20 June 20222.71002.74002.65002.67002.67005,706,322
17 June 20222.60002.68002.56002.65002.650012,892,434
16 June 20222.69002.72002.65002.65002.65007,889,646
15 June 20222.75002.75002.65002.65002.65005,131,849
14 June 20222.70002.74002.68002.73002.730010,464,599
10 June 20222.85002.87002.81002.82002.82003,552,713
09 June 20222.80002.87502.74002.84002.84005,805,291
08 June 20222.90002.95002.89002.89002.89005,072,779
07 June 20222.96002.96002.89002.91002.91004,706,613
06 June 20222.92002.97002.92002.93002.93001,866,748
03 June 20222.97002.97002.93002.97002.97002,408,318
02 June 20222.96002.96002.91002.92002.92003,716,571
01 June 20223.04003.04002.99002.99002.99002,005,380
31 May 20222.99003.03002.96003.00003.00007,271,998
30 May 20222.98003.01002.95003.01003.01006,151,469
27 May 20222.98002.99002.94002.94002.94006,176,717
26 May 20222.95002.97002.92002.92002.92003,528,657
25 May 20223.05003.09002.99002.99002.99004,133,263
24 May 20223.04003.05003.00003.02003.02005,563,317
23 May 20223.03003.07003.02003.05003.05002,484,091
20 May 20223.01003.03002.98003.02003.02004,560,709
19 May 20222.94003.02002.93003.01003.01004,719,994
18 May 20222.97003.00002.95003.00003.00004,341,377
17 May 20222.91002.97002.91002.95002.95004,285,098
16 May 20222.97002.97002.92002.93002.93001,990,144
13 May 20222.88002.91502.87002.91002.91003,271,564
12 May 20222.94002.95002.87002.88002.88004,066,037
11 May 20222.94002.96002.91002.93002.93004,529,420
10 May 20222.96002.96002.90002.92002.92003,849,995
09 May 20222.98003.04002.98003.01003.01003,868,087
06 May 20223.06003.09003.02003.04003.04004,589,507
05 May 20223.08003.13003.08003.10003.10008,589,128
04 May 20223.09003.10003.01003.06003.06003,498,348
03 May 20223.00003.12002.95003.05003.05008,048,194
02 May 20223.17003.19003.11003.15003.15003,007,379
29 Apr 20223.19003.22003.17003.20003.20008,353,742
28 Apr 20223.21003.23003.16003.17003.17002,613,797
27 Apr 20223.16003.20003.16003.17003.17003,074,905
26 Apr 20223.16003.22003.16003.20003.20005,072,722
22 Apr 20223.25003.27003.21003.24003.24005,035,487
21 Apr 20223.25003.30003.23503.26003.26003,780,671
20 Apr 20223.28003.31003.21003.21003.21005,402,973
19 Apr 20223.08003.27003.08003.24003.24007,771,040
14 Apr 20223.04003.06003.03003.06003.06002,170,243
13 Apr 20223.05003.09003.03003.05003.05003,108,099
12 Apr 20223.14003.15003.03003.05003.05003,869,239
11 Apr 20223.08003.12503.08003.12003.12001,647,489
08 Apr 20223.09003.11003.07003.10003.10002,672,733
07 Apr 20223.05003.09003.02003.08003.08004,044,020
06 Apr 20223.07003.08003.02003.05003.05003,335,557
05 Apr 20223.05003.10003.04003.08003.08002,562,565
04 Apr 20223.08003.09003.05003.06003.06001,921,611
01 Apr 20223.04003.09003.04003.06003.06003,168,705
31 Mar 20223.08003.12003.07003.08003.08004,062,740
30 Mar 20223.07003.12503.05003.09003.09004,089,957
29 Mar 20223.05003.07003.03003.04003.04002,535,734
28 Mar 20222.99003.03002.96003.01003.01002,980,641
25 Mar 20222.99003.01002.95003.01003.01002,253,308
24 Mar 20222.96002.98002.94002.95002.95002,148,206
23 Mar 20223.00003.00002.96002.96002.96001,543,744
22 Mar 20222.97002.99502.95002.98002.98001,925,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...