BetaShares Cloud Computing ETF (ASX:CLDD)
Australia · Delayed Price · Currency is AUD 13.72
-0.29 (-2.07%)
At close: Aug 1, 2025, 4:00 PM AEST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.90 | 13.90 | 13.71 | 13.72 | - | -2.07% | 5,866 |
| Jul 31, 2025 | 14.10 | 14.10 | 13.95 | 14.01 | - | -0.64% | 11,911 |
| Jul 30, 2025 | 14.10 | 14.11 | 14.02 | 14.10 | - | -0.21% | 4,908 |
| Jul 29, 2025 | 14.19 | 14.20 | 14.13 | 14.13 | - | 0.21% | 6,936 |
| Jul 28, 2025 | 14.10 | 14.12 | 14.04 | 14.10 | - | 0.71% | 7,094 |
| Jul 25, 2025 | 14.00 | 14.01 | 13.95 | 14.00 | - | -0.21% | 4,394 |
| Jul 24, 2025 | 14.15 | 14.15 | 14.03 | 14.03 | - | -0.57% | 2,058 |
| Jul 23, 2025 | 14.02 | 14.11 | 14.02 | 14.11 | - | 0.64% | 8,037 |
| Jul 22, 2025 | 13.98 | 14.07 | 13.98 | 14.02 | - | -0.07% | 3,763 |
| Jul 21, 2025 | 14.00 | 14.09 | 14.00 | 14.03 | - | 0.43% | 7,389 |
| Jul 18, 2025 | 13.89 | 13.97 | 13.89 | 13.97 | - | 1.82% | 3,200 |
| Jul 17, 2025 | 13.75 | 13.78 | 13.71 | 13.72 | - | 0.66% | 2,050 |
| Jul 16, 2025 | 13.57 | 13.65 | 13.55 | 13.63 | - | 0.22% | 1,559 |
| Jul 15, 2025 | 13.38 | 13.61 | 13.38 | 13.60 | - | 2.56% | 5,291 |
| Jul 14, 2025 | 13.32 | 13.33 | 13.25 | 13.26 | - | -2.86% | 2,415 |
| Jul 11, 2025 | 13.72 | 13.72 | 13.59 | 13.65 | - | -2.22% | 13,512 |
| Jul 10, 2025 | 14.10 | 14.12 | 13.96 | 13.96 | - | -0.36% | 16,310 |
| Jul 9, 2025 | 14.07 | 14.07 | 13.97 | 14.01 | - | 0.21% | 6,374 |
| Jul 8, 2025 | 14.00 | 14.10 | 13.98 | 13.98 | - | -0.36% | 731 |
| Jul 7, 2025 | 13.99 | 14.03 | 13.97 | 14.03 | - | 0.65% | 6,493 |
| Jul 4, 2025 | 13.85 | 14.00 | 13.85 | 13.94 | - | 1.16% | 1,583 |
| Jul 3, 2025 | 13.78 | 13.81 | 13.74 | 13.78 | - | 0.07% | 5,741 |
| Jul 2, 2025 | 13.81 | 13.81 | 13.69 | 13.77 | - | - | 5,091 |
| Jul 1, 2025 | 13.80 | 13.92 | 13.70 | 13.77 | - | -0.22% | 6,748 |
| Jun 30, 2025 | 13.79 | 13.86 | 13.79 | 13.80 | - | 0.80% | 4,866 |
| Jun 27, 2025 | 13.63 | 13.73 | 13.63 | 13.69 | - | -0.22% | 3,030 |
| Jun 26, 2025 | 13.80 | 13.80 | 13.62 | 13.72 | - | -0.58% | 3,063 |
| Jun 25, 2025 | 13.79 | 13.85 | 13.77 | 13.80 | - | 0.66% | 5,889 |
| Jun 24, 2025 | 13.70 | 13.81 | 13.70 | 13.71 | - | 0.59% | 2,181 |
| Jun 23, 2025 | 13.51 | 13.66 | 13.51 | 13.63 | - | 0.44% | 5,302 |
| Jun 20, 2025 | 13.60 | 13.60 | 13.53 | 13.57 | - | -0.22% | 477 |
| Jun 19, 2025 | 13.57 | 13.61 | 13.56 | 13.60 | - | -0.66% | 857 |
| Jun 18, 2025 | 13.61 | 13.75 | 13.61 | 13.69 | - | 0.59% | 364 |
| Jun 17, 2025 | 13.68 | 13.68 | 13.61 | 13.61 | - | 0.29% | 30 |
| Jun 16, 2025 | 13.60 | 13.62 | 13.53 | 13.57 | - | 0.37% | 1,815 |
| Jun 13, 2025 | 13.68 | 13.68 | 13.47 | 13.52 | - | -2.17% | 5,437 |
| Jun 12, 2025 | 13.81 | 13.92 | 13.81 | 13.82 | - | -0.58% | 1,421 |
| Jun 11, 2025 | 14.00 | 14.04 | 13.90 | 13.90 | - | -0.93% | 2,207 |
| Jun 10, 2025 | 14.10 | 14.24 | 14.03 | 14.03 | - | -0.07% | 13,193 |
| Jun 6, 2025 | 14.05 | 14.07 | 13.98 | 14.04 | - | -0.35% | 6,117 |
| Jun 5, 2025 | 13.68 | 14.09 | 13.68 | 14.09 | - | 0.50% | 1,362 |
| Jun 4, 2025 | 14.03 | 14.03 | 13.97 | 14.02 | - | 1.96% | 6,368 |
| Jun 3, 2025 | 13.68 | 13.82 | 13.68 | 13.75 | - | 0.22% | 1,794 |
| Jun 2, 2025 | 13.88 | 13.88 | 13.72 | 13.72 | - | -0.80% | 5,936 |
| May 30, 2025 | 13.78 | 13.85 | 13.72 | 13.83 | - | -2.40% | 6,441 |
| May 29, 2025 | 13.96 | 14.17 | 13.96 | 14.17 | - | 3.28% | 10,385 |
| May 28, 2025 | 13.75 | 13.85 | 13.72 | 13.72 | - | 1.11% | 2,481 |
| May 27, 2025 | 13.51 | 13.61 | 13.51 | 13.57 | - | 0.37% | 2,775 |
| May 26, 2025 | 13.64 | 13.64 | 13.50 | 13.52 | - | -1.46% | 6,052 |
| May 23, 2025 | 13.80 | 13.81 | 13.72 | 13.72 | - | 0.59% | 6,181 |