Cleo Diagnostics Ltd (ASX:COV)
Australia flag Australia · Delayed Price · Currency is AUD
0.3450
-0.0150 (-4.17%)
At close: Aug 22, 2025, 4:00 PM AEST

Cleo Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.340.360.340.35--4.17%52,954
Aug 21, 20250.350.360.350.36-4.35%44,784
Aug 20, 20250.360.360.350.35--4.17%86,911
Aug 19, 20250.370.370.360.36--1.37%58,095
Aug 18, 20250.360.370.360.37-4.29%87,021
Aug 15, 20250.350.350.350.35--1.41%143,674
Aug 14, 20250.360.360.350.36--60,628
Aug 13, 20250.360.360.360.36--52,135
Aug 12, 20250.370.370.360.36--4.05%214,236
Aug 11, 20250.370.370.370.37-1.37%1,784
Aug 8, 20250.380.390.370.37--2.67%85,485
Aug 7, 20250.390.390.380.38--1.32%132,281
Aug 6, 20250.380.380.380.38---
Aug 5, 20250.380.380.370.38--2.56%50,035
Aug 4, 20250.390.390.380.39-1.30%12,768
Aug 1, 20250.390.390.390.39-1.32%12,605
Jul 31, 20250.400.410.380.38--5.00%51,028
Jul 30, 20250.370.400.370.40-8.11%86,607
Jul 29, 20250.400.400.370.37--3.90%72,278
Jul 28, 20250.390.390.380.39-1.32%15,210
Jul 25, 20250.400.400.380.38--4.40%142,981
Jul 24, 20250.400.400.400.40-0.63%119,634
Jul 23, 20250.390.400.390.40-2.60%45,730
Jul 22, 20250.380.390.380.39-1.32%75,172
Jul 21, 20250.380.390.380.38-4.11%49,968
Jul 18, 20250.370.370.370.37--1.35%53,386
Jul 17, 20250.370.370.370.37--23,053
Jul 16, 20250.370.370.370.37--0.67%8,000
Jul 15, 20250.370.370.370.37-0.68%1,000
Jul 14, 20250.370.370.360.37-1.37%30,164
Jul 11, 20250.370.380.370.37-1.39%5,097
Jul 10, 20250.370.380.360.36-1.41%66,290
Jul 9, 20250.350.360.350.36-1.43%76,365
Jul 8, 20250.380.380.350.35--7.89%106,224
Jul 7, 20250.390.410.380.38--5.00%178,783
Jul 4, 20250.400.410.390.40-2.56%149,786
Jul 3, 20250.390.390.390.39--2.50%2,086
Jul 2, 20250.380.400.380.40-2.56%77,448
Jul 1, 20250.390.400.390.39--16,637
Jun 30, 20250.400.440.390.39--2.50%190,286
Jun 27, 20250.400.410.390.40--80,803
Jun 26, 20250.390.410.390.40-8.11%88,455
Jun 25, 20250.360.400.360.37-8.82%302,624
Jun 24, 20250.340.340.340.34--57,000
Jun 23, 20250.360.360.340.34--2.86%6,019
Jun 20, 20250.350.350.350.35--11,987
Jun 19, 20250.350.350.350.35--75,903
Jun 18, 20250.350.350.350.35--50,000
Jun 17, 20250.350.350.340.35-1.45%78,377
Jun 16, 20250.370.370.350.35--1.43%55,100