Skip to main content
logo
Clover Corporation Limited (ASX:CLV)
Australia flag Australia · Delayed Price · Currency is AUD
0.7500
-0.0350 (-4.46%)
Dec 18, 2025, 2:32 PM AEST

Clover Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 20250.800.800.780.790.79-1.88%371,125
Dec 16, 20250.790.800.750.800.80-788,491
Dec 15, 20250.810.810.790.800.801.27%26,316
Dec 12, 20250.780.800.780.790.79-37,183
Dec 11, 20250.790.800.780.790.790.32%13,170
Dec 10, 20250.790.800.790.790.790.32%75,970
Dec 9, 20250.800.800.780.790.79-0.63%54,520
Dec 8, 20250.820.820.790.790.79-3.07%111,015
Dec 5, 20250.810.820.800.820.820.62%43,954
Dec 4, 20250.810.820.810.810.81-2.41%221,781
Dec 3, 20250.820.830.820.830.831.22%58,984
Dec 2, 20250.840.840.820.820.82-1.80%41,393
Dec 1, 20250.860.860.840.840.84-1.76%59,314
Nov 28, 20250.860.860.840.850.85-1.16%29,330
Nov 27, 20250.850.860.840.860.862.38%115,742
Nov 26, 20250.850.870.830.840.84-2.33%101,525
Nov 25, 20250.820.870.820.860.864.88%182,035
Nov 24, 20250.800.830.800.820.822.50%72,538
Nov 21, 20250.790.810.760.800.80-395,370
Nov 20, 20250.730.800.720.800.8014.29%169,835
Nov 19, 20250.710.750.690.700.700.72%1,331,048
Nov 18, 20250.690.710.690.700.705.30%462,087
Nov 17, 20250.680.680.660.660.66-2.22%61,447
Nov 14, 20250.680.680.670.680.68-92,592
Nov 13, 20250.680.690.670.680.68-1.46%28,613
Nov 12, 20250.680.700.670.690.694.58%62,944
Nov 11, 20250.670.690.660.660.66-4.38%230,663
Nov 10, 20250.680.690.680.690.690.74%18,579
Nov 7, 20250.670.690.670.680.68-0.73%40,863
Nov 6, 20250.680.690.680.690.69-0.72%46,121
Nov 5, 20250.700.700.680.690.69-0.72%39,779
Nov 4, 20250.690.700.690.700.702.21%50,473
Nov 3, 20250.690.700.670.680.680.74%56,724
Oct 31, 20250.670.680.670.680.680.75%71,103
Oct 30, 20250.690.690.660.670.67-0.74%70,356
Oct 29, 20250.650.680.640.680.687.14%370,563
Oct 28, 20250.640.650.630.630.63-254,549
Oct 27, 20250.650.650.620.630.63-3.08%306,863
Oct 24, 20250.650.650.640.650.654.00%253,903
Oct 23, 20250.670.670.620.630.63-3.85%50,078
Oct 22, 20250.640.650.620.650.654.00%114,348
Oct 21, 20250.670.670.620.630.63-10.07%171,471
Oct 20, 20250.680.700.670.700.70-0.71%34,332
Oct 17, 20250.690.700.680.700.69-19,760
Oct 16, 20250.700.700.690.700.690.72%39,498
Oct 15, 20250.700.700.680.700.69-0.71%23,147
Oct 14, 20250.670.700.670.700.697.69%44,028
Oct 13, 20250.680.700.640.650.64-5.80%106,477
Oct 10, 20250.710.710.690.690.68-0.72%72,845
Oct 9, 20250.690.710.690.700.691.46%32,450