ASX - Delayed Quote AUD

Clinuvel Pharmaceuticals Limited (CUV.AX)

14.57 -0.42 (-2.80%)
At close: 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.02 15.20 14.56 14.57 14.57 54,613
Apr 24, 2024 15.01 15.40 14.95 14.99 14.99 106,329
Apr 23, 2024 14.27 14.90 14.27 14.89 14.89 75,814
Apr 22, 2024 14.45 14.99 14.11 14.25 14.25 122,966
Apr 19, 2024 15.18 15.28 14.34 14.38 14.38 254,065
Apr 18, 2024 15.00 15.30 14.94 15.29 15.29 62,525
Apr 17, 2024 15.08 15.35 15.07 15.15 15.15 58,904
Apr 16, 2024 15.08 15.19 14.95 15.15 15.15 74,156
Apr 15, 2024 15.21 15.37 14.89 15.20 15.20 77,148
Apr 12, 2024 15.13 15.37 15.05 15.10 15.10 45,013
Apr 11, 2024 15.13 15.45 14.96 15.28 15.28 198,513
Apr 10, 2024 15.25 15.70 15.22 15.38 15.38 77,525
Apr 9, 2024 15.46 15.64 14.99 15.25 15.25 466,518
Apr 8, 2024 15.94 15.97 15.46 15.61 15.61 137,671
Apr 5, 2024 15.73 16.04 15.50 15.93 15.93 222,280
Apr 4, 2024 16.18 16.19 15.91 15.95 15.95 210,352
Apr 3, 2024 15.70 16.43 15.65 16.18 16.18 307,427
Apr 2, 2024 14.40 15.72 14.40 15.60 15.60 299,715
Mar 28, 2024 14.08 14.60 14.03 14.36 14.36 84,624
Mar 27, 2024 13.96 14.20 13.85 14.18 14.18 81,515
Mar 26, 2024 13.64 13.84 13.53 13.75 13.75 111,836
Mar 25, 2024 13.99 13.99 13.57 13.65 13.65 87,416
Mar 22, 2024 14.19 14.24 13.72 13.80 13.80 90,057
Mar 21, 2024 14.00 14.22 13.80 14.15 14.15 86,567
Mar 20, 2024 13.75 13.79 13.53 13.67 13.67 73,993
Mar 19, 2024 14.02 14.05 13.62 13.77 13.77 78,774
Mar 18, 2024 15.15 15.25 13.91 13.94 13.94 222,988
Mar 15, 2024 15.15 15.19 14.03 15.05 15.05 505,859
Mar 14, 2024 13.26 14.95 13.16 14.61 14.61 434,480
Mar 13, 2024 13.30 13.31 13.13 13.20 13.20 143,040
Mar 12, 2024 13.46 13.50 13.20 13.32 13.32 89,080
Mar 11, 2024 13.21 13.38 12.96 13.21 13.21 123,319
Mar 8, 2024 13.48 13.73 13.21 13.34 13.34 118,435
Mar 7, 2024 13.80 13.80 13.22 13.35 13.35 124,342
Mar 6, 2024 13.79 13.91 13.45 13.47 13.47 131,173
Mar 5, 2024 14.05 14.40 13.95 13.97 13.97 94,722
Mar 4, 2024 14.31 14.37 13.60 14.01 14.01 117,625
Mar 1, 2024 13.68 13.92 13.48 13.92 13.92 148,758
Feb 29, 2024 14.10 14.10 13.54 13.68 13.68 165,465
Feb 28, 2024 13.51 14.25 13.51 14.12 14.12 166,745
Feb 27, 2024 13.55 13.64 13.29 13.42 13.42 296,066
Feb 26, 2024 14.44 14.44 13.82 13.91 13.91 246,505
Feb 23, 2024 14.37 14.92 14.26 14.32 14.32 281,855
Feb 22, 2024 15.76 15.96 14.10 14.32 14.32 443,552
Feb 21, 2024 16.32 16.56 16.10 16.29 16.29 131,648
Feb 20, 2024 16.60 16.60 16.15 16.33 16.33 127,662
Feb 19, 2024 15.92 17.20 15.80 16.64 16.64 149,996
Feb 16, 2024 15.70 15.96 15.68 15.77 15.77 67,551
Feb 15, 2024 15.70 15.98 15.60 15.79 15.79 41,285
Feb 14, 2024 15.50 15.79 15.32 15.70 15.70 56,229
Feb 13, 2024 15.80 16.04 15.65 15.92 15.92 36,496
Feb 12, 2024 15.99 16.02 15.66 15.75 15.75 69,802
Feb 9, 2024 15.90 16.07 15.63 15.99 15.99 38,701
Feb 8, 2024 15.55 15.96 15.35 15.88 15.88 97,595
Feb 7, 2024 15.65 16.07 15.45 16.05 16.05 46,551
Feb 6, 2024 15.74 15.74 15.38 15.65 15.65 39,387
Feb 5, 2024 15.88 15.95 15.70 15.72 15.72 28,923
Feb 2, 2024 15.45 16.11 15.28 15.96 15.96 75,439
Feb 1, 2024 15.65 15.70 15.25 15.42 15.42 87,654
Jan 31, 2024 15.41 15.72 15.32 15.70 15.70 62,790
Jan 30, 2024 15.36 15.60 15.30 15.45 15.45 52,709
Jan 29, 2024 15.40 15.57 15.30 15.35 15.35 53,661
Jan 25, 2024 15.40 15.65 15.32 15.65 15.65 51,383
Jan 24, 2024 15.45 15.56 15.33 15.47 15.47 38,147
Jan 23, 2024 15.70 15.83 15.22 15.58 15.58 55,308
Jan 22, 2024 15.83 15.96 15.54 15.73 15.73 59,257
Jan 19, 2024 15.59 15.60 15.21 15.60 15.60 76,596
Jan 18, 2024 15.80 15.80 15.42 15.47 15.47 51,313
Jan 17, 2024 15.45 15.73 15.22 15.65 15.65 71,342
Jan 16, 2024 15.96 15.96 15.33 15.35 15.35 95,638
Jan 15, 2024 16.06 16.08 15.78 15.93 15.93 9,653
Jan 12, 2024 16.00 16.10 15.76 16.10 16.10 49,524
Jan 11, 2024 16.11 16.22 16.01 16.08 16.08 27,559
Jan 10, 2024 16.28 16.46 15.98 16.27 16.27 45,405
Jan 9, 2024 15.75 16.27 15.65 16.14 16.14 39,860
Jan 8, 2024 15.85 15.98 15.51 15.67 15.67 86,406
Jan 5, 2024 15.98 16.25 15.85 16.05 16.05 37,571
Jan 4, 2024 15.91 16.09 15.81 16.06 16.06 40,136
Jan 3, 2024 16.20 16.20 15.84 15.92 15.92 76,823
Jan 2, 2024 16.01 16.32 16.01 16.26 16.26 38,292
Dec 29, 2023 16.00 16.13 15.91 16.00 16.00 44,123
Dec 28, 2023 16.04 16.30 15.81 16.16 16.16 65,210
Dec 27, 2023 15.80 16.54 15.80 16.40 16.40 56,813
Dec 22, 2023 16.10 16.10 15.65 16.04 16.04 44,644
Dec 21, 2023 15.91 16.37 15.90 16.04 16.04 74,696
Dec 20, 2023 16.08 16.55 15.96 16.42 16.42 87,098
Dec 19, 2023 15.80 16.10 15.59 16.04 16.04 137,151
Dec 18, 2023 16.40 16.50 15.93 16.00 16.00 76,382
Dec 15, 2023 17.10 17.14 16.39 16.51 16.51 111,419
Dec 14, 2023 16.40 17.15 16.23 17.10 17.10 101,931
Dec 13, 2023 16.99 16.99 16.20 16.22 16.22 217,244
Dec 12, 2023 17.21 17.67 16.94 17.07 17.07 100,825
Dec 11, 2023 17.71 17.75 17.25 17.30 17.30 62,428
Dec 8, 2023 18.00 18.00 17.56 17.63 17.63 51,274
Dec 7, 2023 17.45 18.09 17.40 18.09 18.09 138,245
Dec 6, 2023 16.76 17.59 16.76 17.50 17.50 75,409
Dec 5, 2023 17.74 17.80 16.67 16.74 16.74 88,400
Dec 4, 2023 17.97 18.20 17.41 17.58 17.58 60,120
Dec 1, 2023 17.71 18.19 17.59 17.77 17.77 68,739
Nov 30, 2023 18.11 18.20 17.63 17.70 17.70 163,497
Nov 29, 2023 17.70 18.10 17.69 18.05 18.05 127,863
Nov 28, 2023 17.52 17.91 17.45 17.66 17.66 64,715
Nov 27, 2023 17.04 17.58 17.01 17.31 17.31 63,420
Nov 24, 2023 17.05 17.25 16.70 17.00 17.00 84,091
Nov 23, 2023 16.66 17.13 16.14 16.87 16.87 67,675
Nov 22, 2023 16.75 16.85 16.18 16.34 16.34 44,363
Nov 21, 2023 16.49 17.00 16.07 16.61 16.61 48,105
Nov 20, 2023 16.74 17.12 16.28 16.36 16.36 62,220
Nov 17, 2023 17.55 17.97 16.59 16.62 16.62 81,960
Nov 16, 2023 17.16 17.65 16.91 17.30 17.30 112,664
Nov 15, 2023 16.45 16.69 16.21 16.59 16.59 87,016
Nov 14, 2023 15.60 16.08 15.52 16.00 16.00 52,156
Nov 13, 2023 16.00 16.17 15.47 15.77 15.77 49,385
Nov 10, 2023 16.65 16.70 15.41 15.54 15.54 83,019
Nov 9, 2023 16.35 16.70 16.01 16.11 16.11 76,724
Nov 8, 2023 15.75 16.42 15.70 16.30 16.30 63,304
Nov 7, 2023 15.82 15.86 15.51 15.75 15.75 17,626
Nov 6, 2023 15.65 15.85 15.49 15.58 15.58 63,182
Nov 3, 2023 15.05 15.63 15.05 15.46 15.46 49,371
Nov 2, 2023 14.80 15.27 14.66 14.93 14.93 36,553
Nov 1, 2023 15.00 15.39 14.61 14.71 14.71 26,945
Oct 31, 2023 14.85 15.01 14.63 14.69 14.69 38,237
Oct 30, 2023 15.19 15.43 14.82 14.83 14.83 51,321
Oct 27, 2023 15.25 15.53 15.20 15.31 15.31 92,940
Oct 26, 2023 15.47 15.48 15.27 15.33 15.33 39,829
Oct 25, 2023 15.25 15.55 15.22 15.47 15.47 50,403
Oct 24, 2023 15.30 15.64 15.12 15.24 15.24 29,238
Oct 23, 2023 15.16 15.82 15.10 15.67 15.67 49,000
Oct 20, 2023 15.51 15.75 15.17 15.46 15.46 106,733
Oct 19, 2023 16.20 16.20 15.59 15.93 15.93 99,284
Oct 18, 2023 15.85 16.00 15.75 15.96 15.96 44,027
Oct 17, 2023 16.50 16.67 15.82 15.86 15.86 62,173
Oct 16, 2023 16.30 16.50 15.90 16.14 16.14 70,420
Oct 13, 2023 16.32 16.44 16.01 16.15 16.15 76,053
Oct 12, 2023 16.25 16.47 15.95 16.29 16.29 90,248
Oct 11, 2023 15.50 15.99 15.44 15.88 15.88 112,907
Oct 10, 2023 15.25 15.57 15.25 15.49 15.49 75,192
Oct 9, 2023 15.25 15.30 14.84 15.23 15.23 64,748
Oct 6, 2023 15.15 15.27 14.60 14.94 14.94 80,660
Oct 5, 2023 14.45 14.99 14.37 14.76 14.76 131,088
Oct 4, 2023 14.14 14.28 13.97 14.12 14.12 131,197
Oct 3, 2023 14.60 15.15 14.25 14.28 14.28 157,354
Oct 2, 2023 14.71 15.47 14.60 14.74 14.74 89,994
Sep 29, 2023 14.99 15.03 14.57 14.71 14.71 97,099
Sep 28, 2023 15.46 15.47 14.88 14.90 14.90 81,866
Sep 27, 2023 14.96 15.54 14.90 15.46 15.46 102,439
Sep 26, 2023 15.16 15.70 14.90 14.90 14.90 92,738
Sep 25, 2023 15.50 15.57 14.90 15.23 15.23 95,514
Sep 22, 2023 15.50 15.81 14.99 15.51 15.51 105,704
Sep 21, 2023 15.38 15.76 15.31 15.49 15.49 57,938
Sep 20, 2023 15.50 15.81 15.04 15.43 15.43 185,807
Sep 19, 2023 16.17 16.49 15.55 15.64 15.64 141,475
Sep 18, 2023 16.52 16.64 16.07 16.16 16.16 78,771
Sep 15, 2023 16.44 16.65 16.16 16.33 16.33 219,808
Sep 14, 2023 16.60 16.97 16.42 16.42 16.42 72,596
Sep 13, 2023 16.74 16.93 16.43 16.60 16.60 121,792
Sep 12, 2023 16.39 17.05 16.20 16.80 16.80 189,593
Sep 11, 2023 16.95 17.17 16.44 16.82 16.82 157,111
Sep 8, 2023 17.35 17.35 16.89 16.90 16.90 83,485
Sep 7, 2023 17.40 17.85 17.07 17.18 17.18 80,036
Sep 6, 2023 17.80 18.10 17.23 17.23 17.23 101,116
Sep 5, 2023 0.05 Dividend
Sep 5, 2023 18.37 18.44 17.61 17.80 17.80 51,656
Sep 4, 2023 18.19 18.41 18.10 18.15 18.10 63,744
Sep 1, 2023 19.00 19.20 17.98 18.38 18.33 155,299
Aug 31, 2023 19.80 19.93 18.69 19.20 19.15 163,740
Aug 30, 2023 20.24 20.57 19.54 19.81 19.76 79,514
Aug 29, 2023 21.00 21.11 19.40 20.02 19.96 93,908
Aug 28, 2023 21.45 21.45 20.88 21.14 21.08 48,392
Aug 25, 2023 21.00 21.34 20.76 21.30 21.24 19,379
Aug 24, 2023 20.59 21.33 20.54 21.26 21.20 23,783
Aug 23, 2023 20.95 21.14 20.02 21.02 20.96 35,801
Aug 22, 2023 21.00 21.30 20.83 20.99 20.93 53,037
Aug 21, 2023 20.80 21.14 20.78 21.00 20.94 42,242
Aug 18, 2023 20.36 20.78 20.20 20.65 20.59 79,621
Aug 17, 2023 20.45 21.03 20.17 20.80 20.74 154,715
Aug 16, 2023 20.00 20.69 19.55 20.50 20.44 196,331
Aug 15, 2023 19.26 20.39 19.25 20.32 20.26 73,124
Aug 14, 2023 19.60 19.87 19.28 19.46 19.41 62,475
Aug 11, 2023 18.11 20.00 18.05 19.87 19.82 164,018
Aug 10, 2023 17.80 18.30 17.66 18.14 18.09 121,242
Aug 9, 2023 17.90 18.13 17.70 18.00 17.95 52,586
Aug 8, 2023 17.62 18.00 17.47 18.00 17.95 50,357
Aug 7, 2023 17.44 18.03 17.44 17.62 17.57 47,381
Aug 4, 2023 17.45 17.92 17.13 17.63 17.58 56,968
Aug 3, 2023 17.65 17.65 17.20 17.51 17.46 47,110
Aug 2, 2023 17.98 17.98 17.54 17.65 17.60 101,211
Aug 1, 2023 18.34 18.35 18.04 18.24 18.19 25,123
Jul 31, 2023 18.40 18.52 18.12 18.35 18.30 52,917
Jul 28, 2023 18.51 18.72 18.20 18.34 18.29 22,458
Jul 27, 2023 18.50 18.95 18.34 18.69 18.64 47,957
Jul 26, 2023 18.58 18.97 18.43 18.77 18.72 97,064
Jul 25, 2023 18.36 18.68 18.18 18.42 18.37 44,895
Jul 24, 2023 18.15 18.79 17.94 18.41 18.36 99,332
Jul 21, 2023 18.30 18.45 17.93 18.06 18.01 69,163
Jul 20, 2023 19.23 19.35 18.31 18.40 18.35 109,830
Jul 19, 2023 19.00 19.59 18.16 18.85 18.80 105,911
Jul 18, 2023 18.00 19.05 18.00 18.87 18.82 118,098
Jul 17, 2023 17.62 17.91 17.38 17.75 17.70 42,262
Jul 14, 2023 17.71 17.93 17.51 17.72 17.67 24,886
Jul 13, 2023 17.65 17.84 17.55 17.71 17.66 21,496
Jul 12, 2023 17.71 17.83 17.37 17.58 17.53 25,272
Jul 11, 2023 17.80 18.00 17.60 17.69 17.64 21,219
Jul 10, 2023 18.00 18.37 17.32 17.43 17.38 28,617
Jul 7, 2023 17.95 18.02 17.34 17.51 17.46 28,512
Jul 6, 2023 18.04 18.32 17.75 17.91 17.86 28,112
Jul 5, 2023 18.35 18.55 18.05 18.12 18.07 19,277
Jul 4, 2023 18.43 18.54 17.92 18.29 18.24 26,884
Jul 3, 2023 18.20 18.71 18.07 18.56 18.51 43,063
Jun 30, 2023 17.98 18.20 17.50 17.88 17.83 66,664
Jun 29, 2023 17.30 18.00 17.30 17.98 17.93 59,082
Jun 28, 2023 17.12 17.79 17.02 17.22 17.17 50,493
Jun 27, 2023 17.31 17.51 16.76 16.95 16.90 80,196
Jun 26, 2023 17.43 17.88 17.14 17.27 17.22 42,282
Jun 23, 2023 17.95 18.00 17.33 17.42 17.37 51,293
Jun 22, 2023 18.25 18.28 17.68 17.77 17.72 75,462
Jun 21, 2023 18.50 18.64 18.24 18.38 18.33 57,695
Jun 20, 2023 18.40 18.56 18.30 18.54 18.49 22,911
Jun 19, 2023 18.50 18.76 18.35 18.49 18.44 41,146
Jun 16, 2023 19.00 19.00 18.49 18.50 18.45 85,039
Jun 15, 2023 18.48 18.92 18.29 18.86 18.81 56,625
Jun 14, 2023 18.15 18.58 17.98 18.13 18.08 229,399
Jun 13, 2023 18.80 19.03 18.76 18.95 18.90 37,656
Jun 9, 2023 18.77 19.04 18.42 18.74 18.69 31,089
Jun 8, 2023 19.40 19.75 18.68 18.81 18.76 58,329
Jun 7, 2023 19.50 19.85 19.03 19.28 19.23 58,715
Jun 6, 2023 19.00 19.37 18.90 19.25 19.20 43,289
Jun 5, 2023 18.50 18.90 18.25 18.88 18.83 41,868
Jun 2, 2023 18.34 18.69 18.12 18.21 18.16 26,016
Jun 1, 2023 18.90 19.26 18.13 18.13 18.08 37,255
May 31, 2023 18.55 18.78 18.16 18.70 18.65 128,701
May 30, 2023 18.60 18.65 18.40 18.55 18.50 39,103
May 29, 2023 18.60 18.89 18.44 18.60 18.55 35,988
May 26, 2023 18.71 18.82 18.40 18.45 18.40 36,475
May 25, 2023 19.00 19.42 18.58 18.61 18.56 56,533
May 24, 2023 19.09 19.45 18.98 19.43 19.38 57,391
May 23, 2023 18.30 19.24 18.24 18.88 18.83 103,462
May 22, 2023 18.28 18.70 18.19 18.46 18.41 60,767
May 19, 2023 18.25 18.92 18.25 18.43 18.38 92,414
May 18, 2023 18.72 18.99 17.93 18.16 18.11 186,297
May 17, 2023 18.99 18.99 18.60 18.72 18.67 67,085
May 16, 2023 19.58 19.85 19.03 19.18 19.13 108,775
May 15, 2023 19.96 20.17 19.59 19.74 19.69 58,193
May 12, 2023 20.00 20.17 19.69 20.00 19.94 48,305
May 11, 2023 20.05 20.18 19.67 19.83 19.78 80,960
May 10, 2023 19.71 20.22 19.56 20.10 20.04 63,377
May 9, 2023 19.73 19.97 19.50 19.56 19.51 65,185
May 8, 2023 19.60 20.05 19.45 19.87 19.82 66,231
May 5, 2023 19.74 19.89 19.41 19.52 19.47 43,232
May 4, 2023 19.49 19.96 19.20 19.68 19.63 64,355
May 3, 2023 21.46 21.46 19.47 19.71 19.66 151,755
May 2, 2023 20.38 21.53 20.22 21.07 21.01 90,840
May 1, 2023 20.25 20.69 20.25 20.54 20.48 43,850
Apr 28, 2023 20.20 20.54 19.92 20.22 20.16 58,934
Apr 27, 2023 20.10 20.45 20.00 20.13 20.07 39,622
Apr 26, 2023 20.20 20.30 19.85 20.07 20.01 41,199

Related Tickers

OPT.AX Opthea Limited
0.6250
-7.41%
 
TLX.AX Telix Pharmaceuticals Limited
14.91
+0.20%
 
NEU.AX Neuren Pharmaceuticals Limited
18.65
-1.06%
 
IMU.AX Imugene Limited
0.0790
-4.82%
 
IMM.AX Immutep Limited
0.4200
-6.67%
 
CU6.AX Clarity Pharmaceuticals Ltd
2.5300
-2.69%
 
PYC.AX PYC Therapeutics Limited
0.0920
-1.08%
 
MSB.AX Mesoblast Limited
0.9300
+1.64%
 
DXB.AX Dimerix Limited
0.3200
-4.48%
 
BOT.AX Botanix Pharmaceuticals Limited
0.2100
-2.33%