Skip to main content
logo
Clover Corporation Limited (ASX:CLV)
Australia flag Australia · Delayed Price · Currency is AUD
0.8000
+0.1000 (14.29%)
Nov 20, 2025, 4:10 PM AEST

Clover Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.690.710.690.690.680.74%90,583
Oct 7, 20250.690.700.680.680.67-0.73%11,059
Oct 6, 20250.690.690.680.690.68-0.72%51,315
Oct 3, 20250.710.720.690.690.68-2.13%629,548
Oct 2, 20250.720.720.690.710.69-181,639
Oct 1, 20250.740.740.710.710.69-4.08%760,803
Sep 30, 20250.740.750.730.740.72-0.68%523,844
Sep 29, 20250.710.740.710.740.738.03%763,918
Sep 26, 20250.680.690.670.690.681.48%267,604
Sep 25, 20250.670.680.660.680.673.85%119,854
Sep 24, 20250.610.670.600.650.648.33%368,719
Sep 23, 20250.670.670.580.600.59-12.41%1,809,401
Sep 22, 20250.590.700.590.690.6817.09%241,889
Sep 19, 20250.550.600.550.590.583.54%118,892
Sep 18, 20250.560.580.550.570.561.80%31,506
Sep 17, 20250.550.560.530.560.552.78%129,871
Sep 16, 20250.530.560.530.540.532.86%54,033
Sep 15, 20250.550.570.530.530.52-4.55%16,222
Sep 12, 20250.560.560.550.550.540.92%28,053