Clinuvel Pharmaceuticals Limited (ASX:CUV)
Australia · Delayed Price · Currency is AUD 11.28
+0.71 (6.72%)
Sep 5, 2025, 4:10 PM AEST
Clinuvel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.99 | 11.32 | 10.64 | 11.28 | 11.28 | 6.72% | 315,982 |
| Sep 4, 2025 | 10.51 | 11.56 | 10.50 | 10.57 | 10.57 | 1.63% | 146,405 |
| Sep 3, 2025 | 10.45 | 10.50 | 10.27 | 10.40 | 10.35 | -0.29% | 173,291 |
| Sep 2, 2025 | 10.61 | 10.87 | 10.32 | 10.43 | 10.38 | -2.71% | 180,572 |
| Sep 1, 2025 | 10.72 | 10.90 | 10.50 | 10.72 | 10.67 | 0.66% | 225,450 |
| Aug 29, 2025 | 12.29 | 12.29 | 10.50 | 10.65 | 10.60 | -15.00% | 709,566 |
| Aug 28, 2025 | 13.78 | 13.95 | 12.53 | 12.53 | 12.47 | -7.53% | 198,099 |
| Aug 27, 2025 | 13.75 | 14.00 | 13.30 | 13.55 | 13.48 | -1.09% | 128,295 |
| Aug 26, 2025 | 13.72 | 13.72 | 13.10 | 13.70 | 13.63 | 3.63% | 165,282 |
| Aug 25, 2025 | 13.00 | 13.47 | 13.00 | 13.22 | 13.16 | 2.24% | 140,861 |
| Aug 22, 2025 | 12.05 | 13.23 | 11.96 | 12.93 | 12.87 | 7.84% | 215,644 |
| Aug 21, 2025 | 11.70 | 12.09 | 11.67 | 11.99 | 11.93 | 2.74% | 55,581 |
| Aug 20, 2025 | 12.25 | 12.25 | 11.53 | 11.67 | 11.61 | -4.89% | 80,138 |
| Aug 19, 2025 | 12.26 | 12.39 | 12.00 | 12.27 | 12.21 | -0.32% | 91,232 |
| Aug 18, 2025 | 12.35 | 12.60 | 12.15 | 12.31 | 12.25 | - | 129,712 |
| Aug 15, 2025 | 12.15 | 12.38 | 12.10 | 12.31 | 12.25 | 0.65% | 65,002 |
| Aug 14, 2025 | 12.46 | 12.52 | 12.16 | 12.23 | 12.17 | -0.97% | 87,238 |
| Aug 13, 2025 | 12.09 | 12.43 | 11.96 | 12.35 | 12.29 | 2.15% | 83,632 |
| Aug 12, 2025 | 12.15 | 12.19 | 11.90 | 12.09 | 12.03 | 0.17% | 54,829 |
| Aug 11, 2025 | 12.22 | 12.28 | 11.93 | 12.07 | 12.01 | -1.23% | 74,129 |
| Aug 8, 2025 | 12.14 | 12.36 | 12.10 | 12.22 | 12.16 | 0.16% | 45,710 |
| Aug 7, 2025 | 12.30 | 12.43 | 12.15 | 12.20 | 12.14 | -0.65% | 42,791 |
| Aug 6, 2025 | 12.20 | 12.39 | 12.07 | 12.28 | 12.22 | 0.57% | 48,179 |
| Aug 5, 2025 | 12.75 | 12.75 | 12.18 | 12.21 | 12.15 | -0.57% | 56,492 |
| Aug 4, 2025 | 12.38 | 12.39 | 11.99 | 12.28 | 12.22 | -1.21% | 56,482 |
| Aug 1, 2025 | 13.02 | 13.18 | 12.26 | 12.43 | 12.37 | -4.16% | 113,136 |
| Jul 31, 2025 | 12.90 | 13.25 | 12.88 | 12.97 | 12.91 | 1.09% | 97,288 |
| Jul 30, 2025 | 12.60 | 13.28 | 12.60 | 12.83 | 12.77 | 2.56% | 146,527 |
| Jul 29, 2025 | 12.05 | 12.59 | 12.00 | 12.51 | 12.45 | 3.30% | 114,384 |
| Jul 28, 2025 | 11.93 | 12.19 | 11.93 | 12.11 | 12.05 | 1.85% | 62,553 |
| Jul 25, 2025 | 11.75 | 12.24 | 11.68 | 11.89 | 11.83 | -0.92% | 86,695 |
| Jul 24, 2025 | 11.88 | 12.07 | 11.68 | 12.00 | 11.94 | 0.59% | 158,455 |
| Jul 23, 2025 | 12.25 | 12.28 | 11.44 | 11.93 | 11.87 | -2.61% | 165,345 |
| Jul 22, 2025 | 11.80 | 12.32 | 11.79 | 12.25 | 12.19 | 4.17% | 133,031 |
| Jul 21, 2025 | 11.25 | 11.81 | 11.14 | 11.76 | 11.70 | 4.53% | 114,078 |
| Jul 18, 2025 | 11.15 | 11.36 | 11.15 | 11.25 | 11.20 | 0.99% | 105,760 |
| Jul 17, 2025 | 10.90 | 11.17 | 10.61 | 11.14 | 11.09 | 2.58% | 108,939 |
| Jul 16, 2025 | 10.60 | 10.86 | 10.54 | 10.86 | 10.81 | 0.84% | 68,443 |
| Jul 15, 2025 | 10.50 | 10.82 | 10.40 | 10.77 | 10.72 | 2.67% | 71,931 |
| Jul 14, 2025 | 10.58 | 10.68 | 10.41 | 10.49 | 10.44 | -0.85% | 76,153 |
| Jul 11, 2025 | 10.50 | 10.65 | 10.29 | 10.58 | 10.53 | 1.05% | 93,010 |
| Jul 10, 2025 | 10.70 | 10.70 | 10.28 | 10.47 | 10.42 | -1.23% | 67,897 |
| Jul 9, 2025 | 10.35 | 10.68 | 10.26 | 10.60 | 10.55 | 0.66% | 63,177 |
| Jul 8, 2025 | 10.24 | 10.63 | 10.08 | 10.53 | 10.48 | 4.36% | 103,164 |
| Jul 7, 2025 | 10.18 | 10.26 | 9.96 | 10.09 | 10.04 | -0.69% | 47,820 |
| Jul 4, 2025 | 10.35 | 10.44 | 10.15 | 10.16 | 10.11 | -1.84% | 60,520 |
| Jul 3, 2025 | 10.01 | 10.38 | 9.96 | 10.35 | 10.30 | 3.60% | 100,917 |
| Jul 2, 2025 | 10.08 | 10.30 | 9.93 | 9.99 | 9.94 | -1.28% | 69,118 |
| Jul 1, 2025 | 10.58 | 10.63 | 10.09 | 10.12 | 10.07 | -2.50% | 108,973 |
| Jun 30, 2025 | 10.51 | 10.79 | 10.20 | 10.38 | 10.33 | 0.10% | 174,744 |