Singapore markets close in 6 minutes
Straits Times Index
3,325.77 -0.51 (-0.02%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,295.89 +48.10 (+0.58%) Bitcoin USD
61,526.12 +742.20 (+1.22%) CMC Crypto 200
1,276.16 -7.62 (-0.59%)
Clover Corporation Limited (CLV.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.4550 | 0.4550 | 0.4400 | 0.4444 | 0.4444 | 9,637 |
| 25 Jun 2024 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 9,029 |
| 24 Jun 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 4,019 |
| 21 Jun 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 9,822 |
| 20 Jun 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 22,714 |
| 19 Jun 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 84,149 |
| 18 Jun 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 30,903 |
| 17 Jun 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 41,073 |
| 14 Jun 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 4,209 |
| 13 Jun 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 16,529 |
| 12 Jun 2024 | 0.4950 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 1,539 |
| 11 Jun 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 34,439 |
| 07 Jun 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 9,802 |
| 06 Jun 2024 | 0.5000 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 22,872 |
| 05 Jun 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 23,753 |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 15,907 |
| 31 May 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 117,002 |
| 30 May 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 29,555 |
| 29 May 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 10,621 |
| 28 May 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 14,168 |
| 27 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 25,000 |
| 24 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 14,281 |
| 23 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 11,316 |
| 22 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 472 |
| 21 May 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5125 | 0.5125 | 5,710 |
| 20 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 6,850 |
| 17 May 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 11,687 |
| 16 May 2024 | 0.5050 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 20,591 |
| 15 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 3,343 |
| 14 May 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 26,027 |
| 13 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 975 |
| 10 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 25,000 |
| 09 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 25,000 |
| 08 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 7,330 |
| 07 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 25,099 |
| 06 May 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 20,914 |
| 03 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 4,276 |
| 02 May 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 20,089 |
| 01 May 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 1,568 |
| 30 Apr 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 3,696 |
| 29 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 7,122 |
| 26 Apr 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 22,797 |
| 24 Apr 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 5,045 |
| 23 Apr 2024 | 0.5175 | 0.5175 | 0.5100 | 0.5100 | 0.5100 | 5,352 |
| 22 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 9,596 |
| 19 Apr 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 30,169 |
| 18 Apr 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 4,152 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 36,195 |
| 15 Apr 2024 | 0.5100 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 3,988 |
| 12 Apr 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 2,264 |
| 11 Apr 2024 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 3,640 |
| 10 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 13,500 |
| 09 Apr 2024 | 0.5500 | 0.5500 | 0.5250 | 0.5250 | 0.5250 | 27,095 |
| 08 Apr 2024 | 0.5300 | 0.5400 | 0.5250 | 0.5400 | 0.5400 | 20,795 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.5000 | 0.5050 | 0.4850 | 0.5050 | 0.5050 | 154,787 |
| 03 Apr 2024 | 0.5050 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 37,303 |
| 02 Apr 2024 | 0.4850 | 0.5050 | 0.4650 | 0.4950 | 0.4950 | 59,681 |
| 28 Mar 2024 | 0.4900 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 39,448 |
| 27 Mar 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4850 | 0.4850 | 34,281 |
| 26 Mar 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 11,723 |
| 25 Mar 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5050 | 0.5050 | 56,054 |
| 22 Mar 2024 | 0.5550 | 0.5550 | 0.5250 | 0.5400 | 0.5400 | 39,575 |
| 21 Mar 2024 | 0.6000 | 0.6100 | 0.5750 | 0.5900 | 0.5900 | 46,374 |
| 20 Mar 2024 | 0.6800 | 0.6850 | 0.5950 | 0.6200 | 0.6200 | 145,615 |
| 19 Mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 532 |
| 18 Mar 2024 | 0.8200 | 0.8200 | 0.8050 | 0.8100 | 0.8100 | 2,076 |
| 15 Mar 2024 | 0.8200 | 0.8250 | 0.8000 | 0.8000 | 0.8000 | 19,587 |
| 14 Mar 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 17,665 |
| 13 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 676 |
| 12 Mar 2024 | 0.8100 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 3,881 |
| 11 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 648 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 1,651 |
| 06 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 6,000 |
| 05 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 4,018 |
| 04 Mar 2024 | 0.8150 | 0.8200 | 0.8150 | 0.8150 | 0.8150 | 1,369 |
| 01 Mar 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 660 |
| 29 Feb 2024 | 0.8200 | 0.8350 | 0.8200 | 0.8350 | 0.8350 | 5,416 |
| 28 Feb 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.8100 | 3,589 |
| 27 Feb 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 870 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 7,381 |
| 22 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 1,100 |
| 21 Feb 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8150 | 0.8150 | 11,090 |
| 20 Feb 2024 | 0.8450 | 0.8450 | 0.8150 | 0.8150 | 0.8150 | 6,699 |
| 19 Feb 2024 | 0.8250 | 0.8250 | 0.8100 | 0.8100 | 0.8100 | 7,362 |
| 16 Feb 2024 | 0.8100 | 0.8100 | 0.8050 | 0.8050 | 0.8050 | 2,309 |
| 15 Feb 2024 | 0.8050 | 0.8150 | 0.8050 | 0.8100 | 0.8100 | 4,383 |
| 14 Feb 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.8200 | 1,216 |
| 13 Feb 2024 | 0.8050 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 8,427 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 5,600 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.8000 | 0.8025 | 0.8000 | 0.8025 | 0.8025 | 2,488 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.