Australia markets open in 6 hours 56 minutes

Cleanaway Waste Management Limited (CWY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.7800-0.1000 (-3.47%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20222.88002.90002.76002.78002.78008,276,473
25 Jan 20222.95002.98002.87502.88002.88008,234,688
24 Jan 20222.98003.04002.97003.00003.00003,553,253
21 Jan 20223.08003.08003.01003.03003.03004,555,476
20 Jan 20223.05003.10003.04003.05003.05006,696,719
19 Jan 20223.10003.10003.05003.06003.06004,348,608
18 Jan 20223.14003.16003.11503.13003.13003,326,558
17 Jan 20223.16003.18003.09003.12003.12002,766,183
14 Jan 20223.02003.06003.01503.04003.04002,466,030
13 Jan 20223.00003.05003.00003.02003.02002,174,733
12 Jan 20223.04003.08003.03003.04003.04002,807,942
11 Jan 20223.04003.08003.01003.03003.03004,103,762
10 Jan 20223.09003.11003.06003.08003.08001,706,564
07 Jan 20223.07003.14003.07003.11003.11002,978,481
06 Jan 20223.14003.16003.08003.10003.10004,785,389
05 Jan 20223.17003.18003.14003.16003.16003,250,643
04 Jan 20223.13003.17003.12003.17003.17002,883,000
31 Dec 20213.12003.13003.10003.13003.13005,107,256
30 Dec 20213.13003.13003.09003.12003.12001,662,136
29 Dec 20213.10003.14003.09003.13003.13002,224,952
24 Dec 20213.09003.09003.05003.07003.0700999,048
23 Dec 20213.01003.07002.99003.05003.05003,497,598
22 Dec 20212.92003.03002.92003.01003.01003,673,422
21 Dec 20212.95002.97002.93002.96002.96003,500,323
20 Dec 20212.96002.99002.93002.94002.94004,529,476
17 Dec 20212.90003.01002.89002.98002.98006,853,974
16 Dec 20212.89002.93002.85002.86002.86005,466,419
15 Dec 20212.93002.94002.88002.89002.89002,347,434
14 Dec 20212.92002.94002.90002.90002.90004,553,085
13 Dec 20212.93002.94002.91002.91002.91002,981,947
10 Dec 20212.92002.92002.86002.90002.90003,941,852
09 Dec 20212.96002.96002.92002.92002.92005,689,437
08 Dec 20212.94002.96002.92002.94002.94003,523,215
07 Dec 20212.93002.95002.91002.94002.94002,659,013
06 Dec 20212.90002.94502.90002.91002.91003,825,562
03 Dec 20212.92002.93002.86002.90002.90004,066,512
02 Dec 20212.87002.92002.87002.89002.89004,329,577
01 Dec 20212.89002.94002.87002.91002.91003,634,256
30 Nov 20212.88002.94002.87002.90002.90006,176,102
29 Nov 20212.89502.91002.88002.89002.89002,820,329
26 Nov 20212.95002.96002.91002.92002.92002,681,411
25 Nov 20212.96002.96002.91002.95002.95003,466,966
24 Nov 20212.98002.98502.93002.94002.94003,665,450
23 Nov 20212.98003.00002.95002.98002.98003,563,198
22 Nov 20213.00003.02002.98003.00003.00002,474,098
19 Nov 20212.99003.01002.97003.00003.00003,406,601
18 Nov 20213.00003.03002.99003.00003.00004,180,777
17 Nov 20213.00003.04002.98003.00003.00004,604,038
16 Nov 20213.00003.01002.97003.01003.01004,732,604
15 Nov 20213.00003.02002.99003.01003.01002,413,730
12 Nov 20213.00003.01002.99003.00003.00002,726,503
11 Nov 20212.98003.01002.95003.00003.00005,845,058
10 Nov 20213.01003.02002.95003.00003.00009,801,150
09 Nov 20212.96003.01002.94003.00003.00009,550,484
08 Nov 20212.94002.99002.89002.99002.99005,332,490
05 Nov 20212.97002.97502.93002.95002.95004,785,533
04 Nov 20212.82002.94002.79002.94002.94008,190,241
03 Nov 20212.79002.89002.78002.86002.86009,990,144
02 Nov 20212.72002.79002.72002.77002.77006,885,879
01 Nov 20212.70002.77002.68002.76002.760013,899,430
29 Oct 20212.72002.74002.68002.68002.68004,603,690
28 Oct 20212.77002.77002.71002.71002.71005,724,349
27 Oct 20212.85002.85002.76002.77002.77003,803,687
26 Oct 20212.85002.88002.80002.88002.88005,746,514
25 Oct 20212.85002.86002.79002.86002.86004,522,111
22 Oct 20212.87002.90002.80002.84002.840012,016,703
21 Oct 20212.77002.85002.74002.85002.850017,472,242
20 Oct 20212.70002.80002.69002.77002.77006,752,621
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...