ClearView Wealth Limited (ASX:CVW)
0.4500
-0.0100 (-2.17%)
Aug 22, 2025, 4:10 PM AEST
ClearView Wealth Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 145,271 |
Aug 21, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 362,631 |
Aug 20, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 1.10% | 311,298 |
Aug 19, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 17,990 |
Aug 18, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 2.20% | 497,074 |
Aug 15, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | -2.15% | 223,372 |
Aug 14, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 3.33% | 129,695 |
Aug 13, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 175,928 |
Aug 12, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 154,725 |
Aug 11, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 5,604 |
Aug 8, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 109,498 |
Aug 7, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 27,489 |
Aug 6, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 2,432 |
Aug 5, 2025 | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | 6.74% | 78,930 |
Aug 4, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 5.95% | 209,806 |
Aug 1, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | -5.62% | 567,579 |
Jul 31, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -3.26% | 419,213 |
Jul 30, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 27,046 |
Jul 29, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 377,106 |
Jul 28, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 106,684 |
Jul 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 781 |
Jul 25, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 221,646 |
Jul 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 35,332 |
Jul 23, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | - | 235,305 |
Jul 22, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 117,956 |
Jul 21, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 60,095 |
Jul 18, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 622,901 |
Jul 17, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 2.17% | 291,383 |
Jul 16, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 40,816 |
Jul 15, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 421,530 |
Jul 14, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 60,613 |
Jul 11, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 651,111 |
Jul 10, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 4.49% | 384,068 |
Jul 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4,963 |
Jul 8, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -3.26% | 144,459 |
Jul 7, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 253,730 |
Jul 4, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 99,911 |
Jul 3, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.37% | 258,241 |
Jul 2, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -3.26% | 153,627 |
Jul 1, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 96,594 |
Jun 30, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 112,176 |
Jun 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 124,672 |
Jun 26, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 102,102 |
Jun 25, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 554,541 |
Jun 24, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 359,650 |
Jun 23, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 623,602 |
Jun 20, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 176,499 |
Jun 19, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 1.10% | 633,146 |
Jun 18, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 256,933 |
Jun 17, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 301,125 |