Clover Corporation Limited (ASX:CLV)
 0.6700
 -0.0050 (-0.74%)
  Oct 30, 2025, 4:10 PM AEST
Clover Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -0.74% | 70,356 | 
| Oct 29, 2025 | 0.65 | 0.68 | 0.64 | 0.68 | 0.68 | 7.14% | 370,563 | 
| Oct 28, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | - | 254,549 | 
| Oct 27, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 306,863 | 
| Oct 24, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 4.00% | 253,903 | 
| Oct 23, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -3.85% | 50,078 | 
| Oct 22, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 4.00% | 114,348 | 
| Oct 21, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -10.07% | 171,471 | 
| Oct 20, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | -0.71% | 34,332 | 
| Oct 17, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.69 | - | 19,760 | 
| Oct 16, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.69 | 0.72% | 39,498 | 
| Oct 15, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.69 | -0.71% | 23,147 | 
| Oct 14, 2025 | 0.67 | 0.70 | 0.67 | 0.70 | 0.69 | 7.69% | 44,028 | 
| Oct 13, 2025 | 0.68 | 0.70 | 0.64 | 0.65 | 0.64 | -5.80% | 106,477 | 
| Oct 10, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.68 | -0.72% | 72,845 | 
| Oct 9, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.69 | 1.46% | 32,450 | 
| Oct 8, 2025 | 0.69 | 0.71 | 0.69 | 0.69 | 0.68 | 0.74% | 90,583 | 
| Oct 7, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.67 | -0.73% | 11,059 | 
| Oct 6, 2025 | 0.69 | 0.69 | 0.68 | 0.69 | 0.68 | - | 51,315 | 
| Oct 5, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -0.72% | 15,091 | 
| Oct 3, 2025 | 0.71 | 0.72 | 0.69 | 0.69 | 0.68 | -2.13% | 629,548 | 
| Oct 2, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.69 | - | 181,639 | 
| Oct 1, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.69 | -4.08% | 760,803 | 
| Sep 30, 2025 | 0.74 | 0.75 | 0.73 | 0.74 | 0.72 | -0.68% | 523,844 | 
| Sep 29, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.73 | 8.03% | 763,918 | 
| Sep 26, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.68 | 1.48% | 267,604 | 
| Sep 25, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | 0.67 | 3.85% | 119,854 | 
| Sep 24, 2025 | 0.61 | 0.67 | 0.60 | 0.65 | 0.64 | 8.33% | 368,719 | 
| Sep 23, 2025 | 0.67 | 0.67 | 0.58 | 0.60 | 0.59 | -12.41% | 1,809,401 | 
| Sep 22, 2025 | 0.59 | 0.70 | 0.59 | 0.69 | 0.68 | 17.09% | 241,889 | 
| Sep 19, 2025 | 0.55 | 0.60 | 0.55 | 0.59 | 0.58 | 3.54% | 118,892 | 
| Sep 18, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.56 | 1.80% | 31,506 | 
| Sep 17, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | 0.55 | 2.78% | 129,871 | 
| Sep 16, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.53 | 2.86% | 54,033 | 
| Sep 15, 2025 | 0.55 | 0.57 | 0.53 | 0.53 | 0.52 | -4.55% | 16,222 | 
| Sep 12, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.54 | 0.92% | 28,053 | 
| Sep 11, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | 0.54 | 0.93% | 17,919 | 
| Sep 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - | - | 
| Sep 9, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.53 | - | 89,864 | 
| Sep 8, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.53 | -2.70% | 67,153 | 
| Sep 5, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.55 | -1.77% | 15,272 | 
| Sep 4, 2025 | 0.57 | 0.57 | 0.54 | 0.57 | 0.56 | - | 363,245 | 
| Sep 3, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.56 | -0.88% | 225,437 | 
| Sep 2, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.56 | 2.70% | 148,381 | 
| Sep 1, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | 0.55 | - | 176,074 | 
| Aug 29, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.55 | 2.78% | 40,575 | 
| Aug 28, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.53 | -1.82% | 71,011 | 
| Aug 27, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.54 | -5.17% | 27,254 | 
| Aug 26, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.57 | 5.45% | 278,718 | 
| Aug 25, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.54 | -1.79% | 14,286 |