UK markets close in 3 hours 33 minutes

ClearVue Technologies Limited (CPV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4550+0.0300 (+7.06%)
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.42500.45500.41000.45500.4550479,510
01 May 20240.43000.43000.42000.42500.425098,442
30 Apr 20240.42000.43000.41000.43000.4300169,506
29 Apr 20240.42000.43500.41500.41500.4150394,248
26 Apr 20240.42000.42000.40000.42000.4200310,965
24 Apr 20240.42000.42000.40000.42000.4200322,953
23 Apr 20240.42000.42500.41000.41500.4150259,348
22 Apr 20240.40000.42000.39000.40000.4000354,426
19 Apr 20240.43000.43000.39500.39500.3950338,584
18 Apr 20240.43000.44000.42000.43000.4300423,406
17 Apr 20240.38500.42500.38500.42000.4200445,716
16 Apr 20240.42000.42000.36000.38500.3850896,267
15 Apr 20240.43000.44500.41500.43000.4300410,827
12 Apr 20240.45000.46000.43000.43000.4300326,935
11 Apr 20240.46500.47000.44000.44000.4400320,870
10 Apr 20240.45000.46000.43000.46000.4600626,394
09 Apr 20240.47000.47000.44500.46000.4600516,175
08 Apr 20240.48500.48500.46500.47000.4700264,959
05 Apr 20240.49000.49500.47000.48500.4850334,374
04 Apr 20240.50500.51000.49500.50000.5000194,153
03 Apr 20240.49500.50500.49000.50500.5050440,612
02 Apr 20240.50500.51500.48000.48500.4850641,425
28 Mar 20240.47000.50500.47000.50500.5050639,315
27 Mar 20240.48500.48500.45500.46500.4650325,907
26 Mar 20240.49500.49500.48000.48000.4800421,657
25 Mar 20240.50000.50500.49000.49500.4950259,695
22 Mar 20240.50500.52000.50000.50500.5050557,120
21 Mar 20240.49000.51000.49000.50500.5050384,489
20 Mar 20240.49500.49500.48500.49500.4950284,133
19 Mar 20240.49500.50000.48500.49000.4900145,497
18 Mar 20240.49000.49500.48500.49000.4900156,226
15 Mar 20240.50000.50000.48500.50000.5000351,526
14 Mar 20240.49000.50000.48500.50000.5000733,319
13 Mar 20240.47000.51500.47000.47000.4700641,221
12 Mar 20240.46000.47000.45500.47000.4700746,831
11 Mar 20240.49000.49000.45500.46000.46001,235,043
08 Mar 20240.51500.53500.49000.49000.49001,172,988
07 Mar 20240.52000.52000.49000.51500.5150569,786
06 Mar 20240.52500.52500.50000.51500.5150838,997
05 Mar 20240.54500.54500.52000.54000.5400324,168
04 Mar 20240.52000.56000.51000.53000.5300669,567
01 Mar 20240.52000.52000.47500.51000.51001,894,899
29 Feb 20240.56000.56000.56000.56000.5600-
28 Feb 20240.56000.56000.56000.56000.5600-
27 Feb 20240.58500.59250.55500.56000.5600653,582
26 Feb 20240.59000.61000.58000.58500.5850311,531
23 Feb 20240.63000.63500.57000.59000.5900601,940
22 Feb 20240.62000.65500.62000.62000.6200444,752
21 Feb 20240.67500.67500.62000.62500.6250585,211
20 Feb 20240.70000.70000.66000.67000.6700504,207
19 Feb 20240.68000.71000.66000.70000.7000625,723
16 Feb 20240.69500.70500.65500.67500.6750731,262
15 Feb 20240.68500.69500.64500.69500.6950776,988
14 Feb 20240.60000.68000.60000.67500.6750564,826
13 Feb 20240.57500.62000.57500.62000.6200447,311
12 Feb 20240.58500.60000.56500.57500.5750389,943
09 Feb 20240.63000.63000.57500.57500.5750576,646
08 Feb 20240.64000.66000.59500.62000.6200597,533
07 Feb 20240.59000.64000.57500.63000.6300856,853
06 Feb 20240.56500.59000.56000.58000.5800616,061
05 Feb 20240.56000.56500.54000.55000.5500596,362
02 Feb 20240.53000.58000.53000.57000.57001,287,043
01 Feb 20240.56000.56000.53000.53000.5300566,908
31 Jan 20240.56500.58500.56000.56000.5600477,434
30 Jan 20240.58500.59000.56000.57000.57001,362,140
29 Jan 20240.64500.66000.58500.61500.6150934,794
25 Jan 20240.63500.66000.62000.66000.6600480,118
24 Jan 20240.66000.66000.61000.64000.6400541,512
23 Jan 20240.68000.70000.63500.64500.64501,038,918
22 Jan 20240.75000.76000.67000.68500.68501,586,774
19 Jan 20240.72000.78000.70500.74000.74001,800,182
18 Jan 20240.62500.68000.62500.67500.67501,426,102
17 Jan 20240.70000.76000.60000.62500.62503,518,407
16 Jan 20240.69500.71000.65000.70500.70501,262,631
15 Jan 20240.64000.68000.64000.68000.6800801,543
12 Jan 20240.62000.65500.61000.62500.62501,190,110
11 Jan 20240.57000.62000.56000.62000.62001,362,510
10 Jan 20240.55000.56000.53500.56000.5600543,379
09 Jan 20240.57500.57500.54000.57000.5700830,828
08 Jan 20240.57500.61000.55500.57500.57501,037,486
05 Jan 20240.52000.57500.52000.57500.57501,196,896
04 Jan 20240.55500.55500.51500.53000.5300301,573
03 Jan 20240.49000.55500.48000.53500.5350757,035
02 Jan 20240.49000.49500.47500.48500.4850212,320
29 Dec 20230.45500.49000.45500.49000.4900317,344
28 Dec 20230.48000.48000.46000.47500.475097,239
27 Dec 20230.45000.48000.44000.48000.4800349,091
22 Dec 20230.44000.45000.43000.45000.4500253,218
21 Dec 20230.47000.47000.43000.43000.4300226,401
20 Dec 20230.43000.47500.42000.47000.4700471,260
19 Dec 20230.44000.44000.42000.43000.4300297,435
18 Dec 20230.43000.45000.42000.44000.4400558,413
15 Dec 20230.45500.48000.44500.44500.4450523,604
14 Dec 20230.46500.49500.46000.48500.4850392,322
13 Dec 20230.52500.52500.44500.47500.47501,500,195
12 Dec 20230.56000.56000.52000.52000.5200787,822
11 Dec 20230.57000.59000.56000.56000.5600632,199
08 Dec 20230.56500.57000.55500.57000.5700343,929
07 Dec 20230.56500.58000.55500.56000.5600510,967
06 Dec 20230.60000.60000.55500.57000.5700680,678
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...