UK markets closed

ClearVue Technologies Limited (CPV.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4572-0.0078 (-1.68%)
At close: 03:49PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.46500.47000.45500.46000.460055,234
06 May 20240.45000.47000.45000.46500.465054,055
03 May 20240.46000.47000.44500.45000.450087,244
02 May 20240.41500.45000.41000.45000.450084,862
01 May 20240.41500.43000.41500.42000.420047,809
30 Apr 20240.41500.43000.41000.42000.420093,764
29 Apr 20240.43000.43500.41500.41500.4150131,849
26 Apr 20240.40500.41500.40000.40500.4050102,656
24 Apr 20240.40500.41500.40000.41500.415089,954
23 Apr 20240.42000.42500.40500.41000.4100162,138
22 Apr 20240.40000.42000.38500.41000.4100113,319
19 Apr 20240.42000.42000.39500.39500.3950129,168
18 Apr 20240.44500.44500.42000.42500.4250184,732
17 Apr 2024------
16 Apr 20240.41000.41500.37500.39000.3900405,386
15 Apr 20240.43500.44000.42000.42000.4200133,470
12 Apr 20240.44500.45000.43000.43000.4300140,496
11 Apr 20240.47000.47000.44000.44500.445072,385
10 Apr 20240.46000.46000.43000.44000.4400268,668
09 Apr 20240.45500.46500.44500.45000.4500179,692
08 Apr 20240.47500.48000.46000.47000.470095,935
05 Apr 20240.50000.50000.47500.48500.485065,832
04 Apr 20240.51000.51000.49500.50000.500029,960
03 Apr 20240.48500.50500.48500.50500.5050144,341
02 Apr 20240.51000.51000.48000.49000.490076,504
28 Mar 20240.47500.50000.47500.50000.5000190,421
27 Mar 20240.47000.47500.45500.46500.4650183,677
26 Mar 20240.49500.49500.48000.48500.485096,191
25 Mar 20240.49500.50000.49000.49000.4900138,571
22 Mar 20240.50000.52000.50000.50500.5050163,494
21 Mar 20240.49000.51000.49000.50500.5050142,966
20 Mar 20240.49000.49500.48500.49000.4900102,142
19 Mar 20240.49500.49500.49000.49500.495019,268
18 Mar 20240.49000.49500.49000.49500.495063,928
15 Mar 20240.49500.50000.48500.49500.4950134,969
14 Mar 20240.49500.50000.48500.49000.4900189,103
13 Mar 20240.48500.50000.47000.47000.4700194,429
12 Mar 20240.46000.47000.45000.47000.4700240,780
11 Mar 20240.48000.48000.45500.46500.4650197,100
08 Mar 20240.51500.53500.49000.49000.4900493,711
07 Mar 20240.51000.51000.49500.51000.5100126,556
06 Mar 20240.51500.52500.50500.51000.5100215,124
05 Mar 20240.54500.54500.52000.53500.535051,844
04 Mar 20240.54000.56000.53000.53000.5300181,387
01 Mar 20240.52000.52000.47500.51000.5100365,243
29 Feb 2024------
28 Feb 2024------
27 Feb 20240.59000.59000.55500.56000.5600214,411
26 Feb 20240.59500.60000.58000.59000.5900149,980
23 Feb 20240.62000.62000.57500.60000.6000118,433
22 Feb 20240.64500.65500.62000.63000.6300127,053
21 Feb 20240.66000.66000.62000.63000.6300228,849
20 Feb 20240.70000.70000.66000.67000.6700157,581
19 Feb 20240.68000.71000.66000.71000.7100205,546
16 Feb 20240.69000.70500.65500.67000.6700229,837
15 Feb 20240.68500.69500.64500.69500.6950189,676
14 Feb 20240.60000.68000.60000.67000.6700250,177
13 Feb 20240.57500.61500.57500.61500.6150118,208
12 Feb 20240.60000.60500.56500.57000.5700155,167
09 Feb 20240.62000.62000.57000.57500.5750205,065
08 Feb 20240.64000.64500.60000.62000.6200212,708
07 Feb 20240.58500.64000.57500.62500.6250301,026
06 Feb 20240.56500.59500.56000.58000.5800159,293
05 Feb 20240.55000.56000.54500.55000.5500162,405
02 Feb 20240.53000.58000.53000.56500.5650438,167
01 Feb 20240.55500.56000.53000.53500.5350254,139
31 Jan 20240.56500.58500.56000.56500.5650165,148
30 Jan 20240.58000.59000.55500.59000.5900346,110
29 Jan 20240.62000.63000.58500.59500.5950206,279
25 Jan 20240.63500.65500.62000.64000.6400165,779
24 Jan 20240.65500.66000.62000.62000.6200138,805
23 Jan 20240.66500.70000.63500.65000.6500225,473
22 Jan 20240.76000.76000.66500.68000.6800406,980
19 Jan 20240.72500.78000.71000.73000.7300309,354
18 Jan 2024------
17 Jan 20240.70000.76000.60000.61500.61501,174,982
16 Jan 20240.69500.70500.65500.70500.7050256,844
15 Jan 20240.64500.71500.64500.68500.6850398,228
12 Jan 20240.62000.65000.61000.62000.6200299,313
11 Jan 20240.57000.62000.56000.62000.6200354,518
10 Jan 20240.55500.56000.53500.55000.5500156,177
09 Jan 20240.55500.57000.54000.54500.5450119,908
08 Jan 20240.58500.61000.56500.58000.5800253,649
05 Jan 20240.52500.57500.52500.57000.5700199,125
04 Jan 20240.53500.53500.52500.52500.525079,460
03 Jan 20240.48000.55500.48000.52500.5250-
02 Jan 20240.48000.48500.47000.48500.485045,653
29 Dec 20230.46000.47500.45500.47500.475032,866
28 Dec 20230.47500.47500.46000.46500.465014,822
27 Dec 20230.44000.48000.44000.47500.475066,639
22 Dec 20230.43500.44500.43500.44500.4450-
21 Dec 20230.46000.46000.43500.43500.4350-
20 Dec 20230.42500.47500.42000.47500.4750131,373
19 Dec 20230.42000.43000.41500.42000.420093,502
18 Dec 20230.42000.44500.41500.43000.4300102,517
15 Dec 20230.47000.47000.45500.45500.4550100,595
14 Dec 2023------
13 Dec 20230.52500.52500.45000.46500.4650373,623
12 Dec 20230.55500.55500.52500.52500.5250138,287
11 Dec 20230.57000.59000.56500.56500.5650147,870
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...