Singapore markets closed

Cleanaway Waste Management Limited (CWY.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.7640-0.0560 (-1.99%)
At close: 03:59PM AEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242.78002.78002.75002.76402.7640887,473
25 Jun 20242.75002.82002.75002.82002.8200634,877
24 Jun 20242.73002.74002.71002.74002.7400934,550
21 Jun 20242.73002.73002.67002.69002.6900950,378
20 Jun 20242.71002.71502.70002.70502.7050586,215
19 Jun 20242.73502.74002.72002.72002.7200716,565
18 Jun 20242.76002.76002.73002.73002.7300703,576
17 Jun 20242.74502.74502.72002.73002.7300610,853
14 Jun 20242.75502.76002.72002.73002.7300895,609
13 Jun 20242.82502.82502.75002.75002.7500809,243
12 Jun 20242.80002.81502.79002.79002.7900419,946
11 Jun 20242.80502.83002.77002.81502.8150555,801
07 Jun 20242.86002.87002.84002.87002.8700593,627
06 Jun 20242.86002.87002.84002.85002.8500505,282
05 Jun 20242.81502.86002.80502.84502.84502,876,213
04 Jun 20242.81002.83002.77002.78002.7800637,905
03 Jun 20242.83002.83002.80502.83002.8300757,336
31 May 20242.83502.84002.79502.79502.7950976,590
30 May 20242.78002.83002.77002.80002.80001,445,300
29 May 20242.78002.81502.77002.79002.79002,773,073
28 May 20242.79502.81002.77502.80002.800020,882,489
27 May 20242.79002.81002.78502.79002.7900906,485
24 May 20242.77002.79002.75002.78002.7800142,817
23 May 20242.76002.79502.75502.79502.7950438,278
22 May 20242.77002.81502.76502.79002.79001,888,431
21 May 20242.72502.83502.72002.79002.79005,907,043
20 May 20242.70002.73002.69002.72002.72001,269,112
17 May 20242.73002.74002.67002.67002.670021,361,278
16 May 20242.74002.80002.73502.77002.77002,014,969
15 May 20242.73502.74002.72002.72002.72003,757,072
14 May 20242.69002.72002.69002.72002.72002,258,064
13 May 20242.69002.72502.68502.71002.7100937,956
10 May 20242.68002.71002.67502.69002.690023,321,140
09 May 20242.71002.71002.67502.68002.68003,980,335
08 May 20242.68002.74002.68002.71002.71001,088,557
07 May 20242.70002.74002.69002.72002.72006,065,765
06 May 20242.69002.71502.68002.70002.70001,894,518
03 May 20242.68002.72002.66002.70002.700045,771,602
02 May 20242.68002.72002.66502.72002.72003,326,810
01 May 20242.68002.69002.65502.67502.67501,411,690
30 Apr 20242.73502.78002.70502.71502.71501,248,200
29 Apr 20242.67002.74002.66502.73002.73001,401,886
26 Apr 20242.64002.68002.61502.67002.67008,535,480
24 Apr 20242.61002.71002.60002.70502.70504,285,799
23 Apr 20242.60002.73002.58002.65002.65001,135,506
22 Apr 20242.57002.61002.56002.60502.60501,403,944
19 Apr 20242.52002.55002.50002.54502.54501,581,120
18 Apr 20242.52002.56002.52002.54502.54501,067,957
17 Apr 2024------
16 Apr 20242.57002.58002.54002.54002.54007,526,034
15 Apr 20242.60002.61002.56502.60002.6000752,022
12 Apr 20242.63002.63002.58502.59502.5950780,366
11 Apr 20242.67002.67002.62502.64002.6400787,249
10 Apr 20242.70002.75002.70002.74002.7400486,388
09 Apr 20242.68002.70002.65002.69502.6950672,925
08 Apr 20242.69002.70502.67002.70002.7000573,737
05 Apr 20242.67002.68502.66502.67502.6750873,079
04 Apr 20242.65002.70002.63002.69502.69501,023,554
03 Apr 20242.63002.64002.60002.62002.62004,602,755
02 Apr 20242.69002.70002.61002.63002.63002,870,557
28 Mar 20242.70002.73502.70002.72002.72001,110,565
27 Mar 20242.66002.70002.63002.70002.70001,431,215
26 Mar 20242.69002.69002.64002.67502.67501,038,161
25 Mar 20242.70002.72002.67002.67002.67005,639,267
22 Mar 20242.62002.70002.61502.70002.7000628,925
21 Mar 20242.64002.66502.63502.65502.6550871,221
20 Mar 20242.61502.61502.57502.58502.5850581,521
19 Mar 20242.59502.61002.57002.60002.6000479,024
18 Mar 20242.55002.62002.55002.61002.6100731,752
15 Mar 20242.60002.61002.56002.57002.57001,025,337
14 Mar 20242.59002.62002.58002.60502.60501,473,690
13 Mar 20242.59002.62002.58002.60502.60507,177,636
12 Mar 20242.58002.59502.57502.58502.58502,157,391
11 Mar 20242.60002.61502.57002.58502.5850500,754
08 Mar 20242.60002.62002.58502.62002.62001,119,312
07 Mar 20242.58002.59502.56002.57002.5700978,391
06 Mar 20242.56002.57502.55002.57002.57001,356,627
05 Mar 20242.52002.57002.50502.57002.57006,788,171
04 Mar 20242.55002.57002.52002.52002.52006,008,550
01 Mar 20242.66002.66002.58002.60002.60001,054,855
01 Mar 20240.0245 Dividend
29 Feb 20242.66002.69502.66002.68002.6555741,131
28 Feb 20242.68502.69002.65002.68002.65553,056,943
27 Feb 20242.67002.69002.64002.68002.6555588,111
26 Feb 20242.71002.72002.68002.69002.6654543,185
23 Feb 20242.67002.71002.67002.69502.67041,286,447
22 Feb 20242.61502.68002.60002.67002.64561,057,658
21 Feb 20242.60002.63002.58502.60002.57625,634,792
20 Feb 20242.64502.64502.61002.63002.6060700,905
19 Feb 20242.69002.70002.65002.65502.63071,362,854
16 Feb 20242.67502.70002.57002.68002.65551,055,391
15 Feb 20242.63502.66002.63002.65502.6307500,865
14 Feb 20242.58002.64002.57002.61002.58611,091,542
13 Feb 20242.64002.64502.62502.63502.6109640,062
12 Feb 20242.64002.67002.63002.65502.6307476,164
09 Feb 20242.62002.63502.61002.62002.5960585,514
08 Feb 20242.60502.64002.59002.63002.60605,016,201
07 Feb 20242.59002.62002.56502.58502.56141,194,053
06 Feb 20242.60002.61002.55002.58502.56141,594,224
05 Feb 20242.66002.66002.62002.62502.6010509,737
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...