ASX - Delayed Quote AUD

ClearView Wealth Limited (CVW.AX)

0.6450 +0.0050 (+0.78%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6400 0.6450 0.6300 0.6450 0.6450 118,097
Apr 24, 2024 0.6000 0.6400 0.6000 0.6400 0.6400 274,678
Apr 23, 2024 0.6000 0.6050 0.5950 0.6050 0.6050 8,173
Apr 22, 2024 0.6000 0.6000 0.5950 0.6000 0.6000 50,016
Apr 19, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 257,192
Apr 18, 2024 0.6000 0.6000 0.5900 0.5900 0.5900 265,412
Apr 17, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 319,948
Apr 16, 2024 0.5850 0.5850 0.5750 0.5750 0.5750 77,655
Apr 15, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 73,757
Apr 12, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 -
Apr 11, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 5,000
Apr 10, 2024 0.5900 0.5900 0.5875 0.5900 0.5900 82,573
Apr 9, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 3,000
Apr 8, 2024 0.6000 0.6000 0.5975 0.5975 0.5975 11,320
Apr 5, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Apr 4, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 67,378
Apr 3, 2024 0.5900 0.5900 0.5850 0.5850 0.5850 52,833
Apr 2, 2024 0.5900 0.6000 0.5800 0.6000 0.6000 70,768
Mar 28, 2024 0.6000 0.6000 0.5900 0.5950 0.5950 43,231
Mar 27, 2024 0.5750 0.5850 0.5750 0.5850 0.5850 7,016
Mar 26, 2024 0.5750 0.5750 0.5750 0.5750 0.5750 80,821
Mar 25, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 110,454
Mar 22, 2024 0.5750 0.5750 0.5750 0.5750 0.5750 -
Mar 21, 2024 0.5800 0.5800 0.5700 0.5750 0.5750 41,073
Mar 20, 2024 0.5900 0.6000 0.5650 0.5800 0.5800 128,372
Mar 19, 2024 0.6000 0.6000 0.5900 0.6000 0.6000 112,429
Mar 18, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 38,560
Mar 15, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Mar 14, 2024 0.5850 0.5850 0.5800 0.5800 0.5800 10,335
Mar 13, 2024 0.5900 0.6000 0.5900 0.5950 0.5950 20,985
Mar 12, 2024 0.5800 0.5950 0.5800 0.5950 0.5950 122,723
Mar 11, 2024 0.5800 0.5850 0.5800 0.5850 0.5850 23,853
Mar 8, 2024 0.5850 0.5900 0.5600 0.5600 0.5600 65,749
Mar 7, 2024 0.0150 Dividend
Mar 7, 2024 0.5700 0.5750 0.5700 0.5750 0.5750 23,560
Mar 6, 2024 0.5850 0.5900 0.5850 0.5900 0.5750 157,834
Mar 5, 2024 0.5900 0.5900 0.5850 0.5850 0.5701 78,757
Mar 4, 2024 0.6000 0.6000 0.5900 0.5900 0.5750 35,533
Mar 1, 2024 0.5800 0.5800 0.5800 0.5800 0.5653 -
Feb 29, 2024 0.5800 0.5800 0.5800 0.5800 0.5653 8,924
Feb 28, 2024 0.5900 0.6000 0.5750 0.5800 0.5653 94,401
Feb 27, 2024 0.6050 0.6100 0.5850 0.5900 0.5750 256,675
Feb 26, 2024 0.6200 0.6550 0.6000 0.6000 0.5847 215,255
Feb 23, 2024 0.6150 0.6200 0.6100 0.6200 0.6042 169,720
Feb 22, 2024 0.5950 0.6200 0.5950 0.6100 0.5945 166,826
Feb 21, 2024 0.5850 0.5950 0.5850 0.5950 0.5799 56,246
Feb 20, 2024 0.5950 0.5950 0.5800 0.5850 0.5701 12,616
Feb 19, 2024 0.5950 0.5950 0.5800 0.5950 0.5799 48,639
Feb 16, 2024 0.5900 0.5950 0.5800 0.5900 0.5750 1,830,232
Feb 15, 2024 0.5850 0.5950 0.5375 0.5950 0.5799 233,170
Feb 14, 2024 0.5700 0.5700 0.5700 0.5700 0.5555 -
Feb 13, 2024 0.5850 0.5950 0.5700 0.5700 0.5555 59,368
Feb 12, 2024 0.5850 0.5850 0.5750 0.5850 0.5701 19,573
Feb 9, 2024 0.5750 0.5850 0.5750 0.5800 0.5653 23,450
Feb 8, 2024 0.5800 0.5800 0.5750 0.5750 0.5604 73,090
Feb 7, 2024 0.5800 0.5850 0.5800 0.5850 0.5701 76,931
Feb 6, 2024 0.5850 0.5950 0.5700 0.5800 0.5653 172,897
Feb 5, 2024 0.5850 0.5950 0.5850 0.5950 0.5799 155,127
Feb 2, 2024 0.5950 0.5950 0.5850 0.5850 0.5701 64,536
Feb 1, 2024 0.5900 0.5950 0.5850 0.5850 0.5701 16,642
Jan 31, 2024 0.6000 0.6000 0.5850 0.6000 0.5847 102,310
Jan 30, 2024 0.5800 0.6000 0.5800 0.6000 0.5847 75,260
Jan 29, 2024 0.5800 0.5800 0.5650 0.5800 0.5653 109,096
Jan 25, 2024 0.5650 0.5800 0.5550 0.5800 0.5653 172,580
Jan 24, 2024 0.5700 0.5750 0.5500 0.5550 0.5409 105,681
Jan 23, 2024 0.5700 0.5800 0.5700 0.5800 0.5653 212,064
Jan 22, 2024 0.5650 0.5800 0.5650 0.5800 0.5653 50,466
Jan 19, 2024 0.5600 0.5600 0.5600 0.5600 0.5458 15,011
Jan 18, 2024 0.5600 0.5750 0.5550 0.5600 0.5458 85,362
Jan 17, 2024 0.5700 0.5850 0.5550 0.5600 0.5458 2,110,147
Jan 16, 2024 0.5550 0.5700 0.5550 0.5700 0.5555 17,218
Jan 15, 2024 0.5750 0.5750 0.5700 0.5700 0.5555 20,004
Jan 12, 2024 0.5600 0.5700 0.5600 0.5600 0.5458 2,268
Jan 11, 2024 0.5750 0.5750 0.5750 0.5750 0.5604 994
Jan 10, 2024 0.5700 0.5750 0.5600 0.5700 0.5555 19,135
Jan 9, 2024 0.5600 0.5600 0.5600 0.5600 0.5458 38,876
Jan 8, 2024 0.5900 0.5900 0.5600 0.5650 0.5506 115,662
Jan 5, 2024 0.5800 0.5800 0.5800 0.5800 0.5653 6,000
Jan 4, 2024 0.5800 0.5800 0.5750 0.5750 0.5604 5,051
Jan 3, 2024 0.5950 0.5950 0.5900 0.5900 0.5750 10,770
Jan 2, 2024 0.5800 0.5800 0.5700 0.5800 0.5653 50,167
Dec 29, 2023 0.5800 0.5800 0.5650 0.5800 0.5653 58,455
Dec 28, 2023 0.6000 0.6000 0.6000 0.6000 0.5847 3,358
Dec 27, 2023 0.6050 0.6050 0.5850 0.5850 0.5701 6,783
Dec 22, 2023 0.5900 0.5900 0.5850 0.5850 0.5701 13,168
Dec 21, 2023 0.5850 0.5900 0.5750 0.5900 0.5750 71,515
Dec 20, 2023 0.5700 0.5800 0.5700 0.5800 0.5653 1,079,023
Dec 19, 2023 0.5550 0.5700 0.5550 0.5650 0.5506 66,967
Dec 18, 2023 0.5550 0.5700 0.5550 0.5600 0.5458 99,673
Dec 15, 2023 0.5700 0.5700 0.5600 0.5600 0.5458 119,445
Dec 14, 2023 0.5650 0.5700 0.5650 0.5650 0.5506 26,200
Dec 13, 2023 0.5650 0.5650 0.5550 0.5550 0.5409 7,679
Dec 12, 2023 0.5700 0.5750 0.5700 0.5700 0.5555 94,642
Dec 11, 2023 0.5650 0.5750 0.5550 0.5700 0.5555 82,934
Dec 8, 2023 0.5700 0.5700 0.5700 0.5700 0.5555 25,000
Dec 7, 2023 0.5700 0.5700 0.5700 0.5700 0.5555 2,668,798
Dec 6, 2023 0.5700 0.5800 0.5650 0.5650 0.5506 78,660
Dec 5, 2023 0.5700 0.5700 0.5700 0.5700 0.5555 7,149
Dec 4, 2023 0.5900 0.5900 0.5800 0.5825 0.5677 233,140
Dec 1, 2023 0.5800 0.6000 0.5800 0.5900 0.5750 5,053
Nov 30, 2023 0.5900 0.5900 0.5800 0.5800 0.5653 19,179
Nov 29, 2023 0.5700 0.5800 0.5700 0.5800 0.5653 77,380
Nov 28, 2023 0.5900 0.5900 0.5700 0.5700 0.5555 24,885
Nov 27, 2023 0.5850 0.6000 0.5850 0.5950 0.5799 97,900
Nov 24, 2023 0.5800 0.5800 0.5700 0.5800 0.5653 60,552
Nov 23, 2023 0.5550 0.5550 0.5550 0.5550 0.5409 -
Nov 22, 2023 0.6100 0.6100 0.5550 0.5550 0.5409 160,945
Nov 21, 2023 0.6100 0.6200 0.6050 0.6100 0.5945 136,176
Nov 20, 2023 0.5850 0.6000 0.5850 0.6000 0.5847 109,127
Nov 17, 2023 0.5750 0.5800 0.5750 0.5800 0.5653 44,411
Nov 16, 2023 0.5650 0.5650 0.5650 0.5650 0.5506 2,040
Nov 15, 2023 0.5500 0.5550 0.5500 0.5500 0.5360 51,983
Nov 14, 2023 0.5650 0.5750 0.5500 0.5600 0.5458 84,750
Nov 13, 2023 0.5450 0.5600 0.5450 0.5600 0.5458 241,596
Nov 10, 2023 0.5450 0.5450 0.5450 0.5450 0.5311 -
Nov 9, 2023 0.5500 0.5500 0.5350 0.5450 0.5311 10,578
Nov 8, 2023 0.5450 0.5500 0.5450 0.5500 0.5360 60,000
Nov 7, 2023 0.5400 0.5500 0.5400 0.5450 0.5311 164,862
Nov 6, 2023 0.5300 0.5300 0.5300 0.5300 0.5165 10,000
Nov 3, 2023 0.5350 0.5350 0.5250 0.5300 0.5165 116,413
Nov 2, 2023 0.5300 0.5350 0.5200 0.5200 0.5068 71,682
Nov 1, 2023 0.5250 0.5450 0.5250 0.5450 0.5311 58,321
Oct 31, 2023 0.5250 0.5250 0.5250 0.5250 0.5117 329
Oct 30, 2023 0.5150 0.5350 0.5150 0.5200 0.5068 116,307
Oct 27, 2023 0.5250 0.5300 0.5000 0.5300 0.5165 233,800
Oct 26, 2023 0.5400 0.5400 0.5400 0.5400 0.5263 -
Oct 25, 2023 0.5400 0.5400 0.5400 0.5400 0.5263 10
Oct 24, 2023 0.5400 0.5400 0.5400 0.5400 0.5263 1,500
Oct 23, 2023 0.5300 0.5400 0.5300 0.5400 0.5263 83,045
Oct 20, 2023 0.5300 0.5400 0.5300 0.5400 0.5263 236,782
Oct 19, 2023 0.5250 0.5300 0.5250 0.5300 0.5165 218,910
Oct 18, 2023 0.5300 0.5450 0.5250 0.5250 0.5117 549,115
Oct 17, 2023 0.5200 0.5200 0.5200 0.5200 0.5068 -
Oct 16, 2023 0.5200 0.5200 0.5200 0.5200 0.5068 15,076
Oct 13, 2023 0.5300 0.5350 0.5300 0.5300 0.5165 35,730
Oct 12, 2023 0.5200 0.5300 0.5200 0.5300 0.5165 88,473
Oct 11, 2023 0.5350 0.5350 0.5200 0.5350 0.5214 60,674
Oct 10, 2023 0.5275 0.5350 0.5275 0.5275 0.5141 70,000
Oct 9, 2023 0.5250 0.5350 0.5250 0.5350 0.5214 28,010
Oct 6, 2023 0.5150 0.5250 0.5150 0.5250 0.5117 184,277
Oct 5, 2023 0.5150 0.5150 0.5150 0.5150 0.5019 244,908
Oct 4, 2023 0.5000 0.5000 0.5000 0.5000 0.4873 48,298
Oct 3, 2023 0.5000 0.5000 0.5000 0.5000 0.4873 12,440
Oct 2, 2023 0.4950 0.4950 0.4950 0.4950 0.4824 6,691
Sep 29, 2023 0.4950 0.5000 0.4950 0.5000 0.4873 3,235
Sep 28, 2023 0.5000 0.5000 0.5000 0.5000 0.4873 -
Sep 27, 2023 0.5050 0.5150 0.5000 0.5000 0.4873 157,392
Sep 26, 2023 0.5050 0.5100 0.5000 0.5000 0.4873 408,123
Sep 25, 2023 0.5150 0.5150 0.5150 0.5150 0.5019 -
Sep 22, 2023 0.5000 0.5150 0.5000 0.5150 0.5019 359,107
Sep 21, 2023 0.5100 0.5150 0.4950 0.4950 0.4824 275,557
Sep 20, 2023 0.5100 0.5100 0.5025 0.5100 0.4970 282,047
Sep 19, 2023 0.4800 0.4800 0.4800 0.4800 0.4678 200,000
Sep 18, 2023 0.5050 0.5050 0.4750 0.4850 0.4727 119,293
Sep 15, 2023 0.5100 0.5100 0.5000 0.5000 0.4873 3,254
Sep 14, 2023 0.5000 0.5250 0.5000 0.5250 0.5117 219,945
Sep 13, 2023 0.5200 0.5200 0.5000 0.5000 0.4873 90,710
Sep 12, 2023 0.5200 0.5200 0.5200 0.5200 0.5068 7,891
Sep 11, 2023 0.5150 0.5350 0.5150 0.5350 0.5214 3,203
Sep 8, 2023 0.5250 0.5250 0.5250 0.5250 0.5117 519
Sep 7, 2023 0.5150 0.5400 0.5150 0.5400 0.5263 11,871
Sep 6, 2023 0.0300 Dividend
Sep 6, 2023 0.5250 0.5300 0.5000 0.5150 0.5019 58,208
Sep 5, 2023 0.5500 0.5600 0.5500 0.5500 0.5068 105,552
Sep 4, 2023 0.5450 0.5500 0.5450 0.5500 0.5068 305,376
Sep 1, 2023 0.5500 0.5500 0.5450 0.5500 0.5068 47,798
Aug 31, 2023 0.5500 0.5500 0.5450 0.5500 0.5068 84,568
Aug 30, 2023 0.5550 0.5550 0.5450 0.5500 0.5068 134,142
Aug 29, 2023 0.5500 0.5550 0.5500 0.5550 0.5114 32,532
Aug 28, 2023 0.5500 0.5500 0.5400 0.5500 0.5068 146,301
Aug 25, 2023 0.5500 0.5500 0.5500 0.5500 0.5068 33,255
Aug 24, 2023 0.5500 0.5500 0.5400 0.5500 0.5068 107,825
Aug 23, 2023 0.5500 0.5700 0.5400 0.5400 0.4976 472,746
Aug 22, 2023 0.5300 0.5300 0.5300 0.5300 0.4884 9,999
Aug 21, 2023 0.5050 0.5300 0.5050 0.5300 0.4884 37,927
Aug 18, 2023 0.5000 0.5000 0.5000 0.5000 0.4607 -
Aug 17, 2023 0.5100 0.5100 0.4950 0.5000 0.4607 24,868
Aug 16, 2023 0.5100 0.5100 0.5100 0.5100 0.4699 -
Aug 15, 2023 0.5050 0.5150 0.5050 0.5100 0.4699 83,580
Aug 14, 2023 0.5050 0.5150 0.5050 0.5050 0.4653 1,371
Aug 11, 2023 0.5100 0.5100 0.5100 0.5100 0.4699 1,000
Aug 10, 2023 0.5100 0.5100 0.5050 0.5050 0.4653 59,832
Aug 9, 2023 0.5000 0.5050 0.5000 0.5000 0.4607 10,232
Aug 8, 2023 0.5000 0.5000 0.5000 0.5000 0.4607 -
Aug 7, 2023 0.4975 0.5050 0.4975 0.5000 0.4607 86,649
Aug 4, 2023 0.5000 0.5150 0.5000 0.5150 0.4745 26,800
Aug 3, 2023 0.5050 0.5050 0.5000 0.5000 0.4607 185,831
Aug 2, 2023 0.4900 0.5200 0.4900 0.5200 0.4791 273,359
Aug 1, 2023 0.4900 0.4950 0.4900 0.4950 0.4561 42,551
Jul 31, 2023 0.4750 0.4900 0.4750 0.4900 0.4515 146,914
Jul 28, 2023 0.4750 0.4750 0.4675 0.4700 0.4331 259,395
Jul 27, 2023 0.4800 0.4800 0.4750 0.4750 0.4377 4,089
Jul 26, 2023 0.4850 0.4900 0.4850 0.4900 0.4515 122,691
Jul 25, 2023 0.4700 0.4900 0.4700 0.4900 0.4515 123,725
Jul 24, 2023 0.4700 0.4750 0.4650 0.4650 0.4285 142,778
Jul 21, 2023 0.4700 0.4750 0.4700 0.4700 0.4331 178,802
Jul 20, 2023 0.4700 0.4800 0.4700 0.4800 0.4423 228,948
Jul 19, 2023 0.4675 0.4700 0.4675 0.4700 0.4331 805,354
Jul 18, 2023 0.4750 0.4750 0.4750 0.4750 0.4377 68,400
Jul 17, 2023 0.4750 0.4750 0.4750 0.4750 0.4377 30,583
Jul 14, 2023 0.4900 0.4900 0.4900 0.4900 0.4515 2,000
Jul 13, 2023 0.4850 0.4900 0.4850 0.4900 0.4515 156,046
Jul 12, 2023 0.4850 0.4850 0.4850 0.4850 0.4469 2,808
Jul 11, 2023 0.4800 0.4900 0.4800 0.4900 0.4515 1,882
Jul 10, 2023 0.4600 0.4700 0.4600 0.4700 0.4331 49,989
Jul 7, 2023 0.4600 0.4600 0.4600 0.4600 0.4239 10,024
Jul 6, 2023 0.4700 0.4700 0.4550 0.4550 0.4192 56,791
Jul 5, 2023 0.4750 0.4750 0.4750 0.4750 0.4377 2,550
Jul 4, 2023 0.4900 0.4900 0.4900 0.4900 0.4515 -
Jul 3, 2023 0.4600 0.4900 0.4600 0.4900 0.4515 60,992
Jun 30, 2023 0.4750 0.4850 0.4600 0.4850 0.4469 133,740
Jun 29, 2023 0.4900 0.5000 0.4700 0.4700 0.4331 213,396
Jun 28, 2023 0.4750 0.4900 0.4650 0.4900 0.4515 544,071
Jun 27, 2023 0.5000 0.5000 0.5000 0.5000 0.4607 -
Jun 26, 2023 0.4750 0.5000 0.4700 0.5000 0.4607 72,117
Jun 23, 2023 0.4700 0.5050 0.4700 0.5050 0.4653 179,906
Jun 22, 2023 0.4950 0.4950 0.4950 0.4950 0.4561 93,970
Jun 21, 2023 0.4900 0.4900 0.4850 0.4850 0.4469 100,036
Jun 20, 2023 0.4950 0.5000 0.4900 0.5000 0.4607 118,458
Jun 19, 2023 0.4700 0.4900 0.4600 0.4900 0.4515 72,960
Jun 16, 2023 0.4800 0.4850 0.4700 0.4800 0.4423 286,720
Jun 15, 2023 0.4650 0.4850 0.4650 0.4850 0.4469 86,508
Jun 14, 2023 0.4575 0.4650 0.4575 0.4650 0.4285 209,413
Jun 13, 2023 0.4550 0.4600 0.4525 0.4550 0.4192 597,012
Jun 9, 2023 0.4550 0.4550 0.4450 0.4500 0.4146 214,420
Jun 8, 2023 0.4550 0.4550 0.4550 0.4550 0.4192 50,000
Jun 7, 2023 0.4550 0.4550 0.4550 0.4550 0.4192 -
Jun 6, 2023 0.4550 0.4550 0.4550 0.4550 0.4192 144,320
Jun 5, 2023 0.4550 0.4600 0.4550 0.4600 0.4239 237,875
Jun 2, 2023 0.4575 0.4600 0.4550 0.4550 0.4192 116,832
Jun 1, 2023 0.4650 0.4650 0.4575 0.4575 0.4215 11,651
May 31, 2023 0.4600 0.4600 0.4600 0.4600 0.4239 10,000
May 30, 2023 0.4700 0.4700 0.4700 0.4700 0.4331 22,012
May 29, 2023 0.4700 0.4700 0.4700 0.4700 0.4331 50,000
May 26, 2023 0.4650 0.4650 0.4650 0.4650 0.4285 -
May 25, 2023 0.4650 0.4650 0.4650 0.4650 0.4285 2,200
May 24, 2023 0.4650 0.4650 0.4650 0.4650 0.4285 -
May 23, 2023 0.4650 0.4650 0.4650 0.4650 0.4285 103,000
May 22, 2023 0.4800 0.4800 0.4650 0.4650 0.4285 101,408
May 19, 2023 0.4850 0.4850 0.4850 0.4850 0.4469 5,926
May 18, 2023 0.4750 0.4850 0.4750 0.4850 0.4469 4,448
May 17, 2023 0.4800 0.4850 0.4750 0.4850 0.4469 15,009
May 16, 2023 0.4700 0.4850 0.4700 0.4850 0.4469 84,850
May 15, 2023 0.4850 0.4850 0.4750 0.4850 0.4469 63,286
May 12, 2023 0.4750 0.4750 0.4750 0.4750 0.4377 -
May 11, 2023 0.4800 0.4800 0.4750 0.4750 0.4377 50,434
May 10, 2023 0.4900 0.4900 0.4900 0.4900 0.4515 -
May 9, 2023 0.4900 0.4900 0.4900 0.4900 0.4515 28,316
May 8, 2023 0.4900 0.4900 0.4900 0.4900 0.4515 1,053
May 5, 2023 0.4900 0.4900 0.4850 0.4850 0.4469 35,446
May 4, 2023 0.4850 0.4850 0.4850 0.4850 0.4469 917
May 3, 2023 0.5000 0.5000 0.4850 0.5000 0.4607 5,862
May 2, 2023 0.5000 0.5050 0.4800 0.5000 0.4607 277,858
May 1, 2023 0.4950 0.5000 0.4900 0.5000 0.4607 106,039
Apr 28, 2023 0.5200 0.5200 0.5200 0.5200 0.4791 1,963
Apr 27, 2023 0.5200 0.5300 0.5150 0.5300 0.4884 141,422
Apr 26, 2023 0.5150 0.5150 0.4850 0.5150 0.4745 331,435