Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Clover Corporation Limited (CLV.AX)

0.4350
0.0000
(0.00%)
As of April 29 at 4:10:36 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.45000.45000.43500.43500.4350467,454
Apr 28, 20250.43000.45000.42500.43500.435029,721
Apr 24, 20250.47000.47500.42500.45000.4500111,131
Apr 23, 20250.47500.48000.46000.46000.460097,260
Apr 22, 20250.48500.48500.45500.46000.4600120,720
Apr 17, 20250.48250.48250.48250.48250.4825420
Apr 16, 20250.47500.47500.47500.47500.475012,964
Apr 15, 20250.50000.50000.48000.48000.480098,263
Apr 14, 20250.49000.49000.47500.48000.480016,049
Apr 11, 20250.48500.49000.47500.49000.490010,643
Apr 10, 20250.52000.52000.47000.50000.500077,695
Apr 9, 2025 0.0075 Dividend
Apr 9, 20250.50000.51000.48500.50000.5000101,405
Apr 8, 20250.48500.50500.48500.50500.49759,040
Apr 7, 20250.49000.49000.47000.48500.477811,554
Apr 4, 20250.48000.52000.48000.52000.51231,628,674
Apr 3, 20250.51500.51500.50000.50500.4975378,575
Apr 2, 20250.52500.52500.52000.52500.5172175,507
Apr 1, 20250.51500.53000.51000.53000.522153,372
Mar 31, 20250.51500.53500.51000.53000.5221161,163
Mar 28, 20250.50500.52000.50500.51500.5074391,561
Mar 27, 20250.48000.51000.48000.51000.5024395,278
Mar 26, 20250.46500.48500.46000.48500.4778124,474
Mar 25, 20250.44500.47500.44000.47500.4679176,017
Mar 24, 20250.42000.45500.42000.45500.4482435,821
Mar 21, 20250.43000.43000.41000.43000.42365,213,738
Mar 20, 20250.42000.44750.42000.43000.4236126,176
Mar 19, 20250.44500.45000.41000.41500.40881,306,587
Mar 18, 20250.35500.35500.35000.35500.3497203,980
Mar 17, 20250.35000.35500.34500.35500.3497142,853
Mar 14, 20250.35500.35500.33750.35000.3448808,110
Mar 13, 20250.37000.37500.35000.35000.3448689,537
Mar 12, 20250.39500.39500.36500.36500.3596446,698
Mar 11, 20250.40000.40500.39500.39500.3891291,185
Mar 10, 20250.44500.44750.40000.40000.3941237,789
Mar 7, 20250.45000.45000.43500.44500.438427,931
Mar 6, 20250.44000.44000.44000.44000.43351,210
Mar 5, 20250.42500.42500.42500.42500.4187501
Mar 4, 20250.43500.43500.42500.42500.418770,133
Mar 3, 20250.43500.44000.43500.44000.433516,907
Feb 28, 20250.46000.46000.43500.44000.4335193,461
Feb 27, 20250.46000.46000.46000.46000.45326,505
Feb 26, 20250.46000.47500.46000.46000.453237,897
Feb 25, 20250.46000.46000.46000.46000.453211,480
Feb 24, 20250.46000.47500.46000.47500.46799,490
Feb 21, 20250.46000.48000.46000.48000.472911,900
Feb 20, 20250.44500.46500.43500.46500.4581365,310
Feb 19, 20250.43500.44000.43000.43000.423668,206
Feb 18, 20250.42000.45000.42000.44000.4335178,050
Feb 17, 20250.42000.42000.42000.42000.413810,000
Feb 14, 20250.42000.42000.41000.41000.4039290,548
Feb 13, 20250.42000.42500.41000.42000.413874,174
Feb 12, 20250.41500.42500.41500.42500.41875,042
Feb 11, 20250.43500.43500.43500.43500.4285-
Feb 10, 20250.44500.44500.42000.43500.428521,997
Feb 7, 20250.41000.43500.40500.43500.428560,891
Feb 6, 20250.39500.39500.39500.39500.3891500
Feb 5, 20250.41500.41500.39000.39500.389115,545
Feb 4, 20250.40000.42500.40000.42500.418763,509
Feb 3, 20250.40000.40000.40000.40000.394158,233
Jan 31, 20250.40000.40000.38000.39000.38426,835
Jan 30, 20250.38000.40000.38000.40000.39418,503
Jan 29, 20250.40000.40000.38000.38000.374427,525
Jan 28, 20250.40000.40000.40000.40000.39411,779
Jan 24, 20250.38500.39000.38000.38000.374415,301
Jan 23, 20250.39000.39000.38000.38000.374417,376
Jan 22, 20250.39000.39000.38000.38000.374412,621
Jan 21, 20250.39500.39500.38500.39000.384238,474
Jan 20, 20250.38500.39000.38000.39000.384226,911
Jan 17, 20250.39500.39500.38500.38500.379342,205
Jan 16, 20250.40500.40500.38500.38500.379359,694
Jan 15, 20250.41000.41500.40500.40500.399022,422
Jan 14, 20250.41000.41000.40500.40500.39903,037
Jan 13, 20250.40500.40500.40500.40500.3990-
Jan 10, 20250.41500.41500.40500.40500.39902,545
Jan 9, 20250.40500.40500.40500.40500.3990-
Jan 8, 20250.40500.40500.40500.40500.3990-
Jan 7, 20250.41000.41000.40500.40500.399030,128
Jan 6, 20250.41500.41500.41500.41500.408858,997
Jan 3, 20250.44000.44000.41500.41500.408852,408
Jan 2, 20250.44500.44500.44500.44500.43841,200
Dec 31, 20240.44000.44750.44000.44750.44096
Dec 30, 20240.44500.44500.44500.44500.438463,847
Dec 27, 20240.44000.44500.44000.44500.43843,713
Dec 24, 20240.42500.42500.42500.42500.4187553
Dec 23, 20240.42000.42000.42000.42000.41384,002
Dec 20, 20240.42000.42000.42000.42000.413823,088
Dec 19, 20240.45000.45500.43500.44000.433560,999
Dec 18, 20240.43500.43500.43500.43500.42851,530
Dec 17, 20240.45000.45000.42500.42500.4187608,707
Dec 16, 20240.45000.45000.45000.45000.4433-
Dec 13, 20240.45000.45000.45000.45000.4433500
Dec 12, 20240.46000.46000.44500.44500.43842,288
Dec 11, 20240.44000.47500.44000.47500.467918,761
Dec 10, 20240.44000.44750.44000.44750.44094,875
Dec 9, 20240.46000.46000.46000.46000.45321,375
Dec 6, 20240.43500.46000.43500.46000.45325,749
Dec 5, 20240.47000.47000.47000.47000.463014,035
Dec 4, 20240.47500.47500.47000.47000.463028,849
Dec 3, 20240.47500.48000.47500.47500.467911,131
Dec 2, 20240.47500.48000.47500.48000.4729156
Nov 29, 20240.49000.49000.48500.48500.477869,122
Nov 28, 20240.48500.49000.48500.48500.4778123,374
Nov 27, 20240.48500.48500.48500.48500.4778-
Nov 26, 20240.49000.49000.48500.48500.4778124,939
Nov 25, 20240.48500.49000.48000.48500.477848,141
Nov 22, 20240.48000.48500.48000.48500.477829,704
Nov 21, 20240.47500.48750.47500.48500.477821,141
Nov 20, 20240.48500.48500.47000.47000.463079,751
Nov 19, 20240.48750.48750.48000.48000.4729177,213
Nov 18, 20240.49500.49500.48500.48500.47786,778
Nov 15, 20240.49000.49500.49000.49000.482718,231
Nov 14, 20240.48500.49500.48500.49500.4876167
Nov 13, 20240.49000.49000.49000.49000.4827-
Nov 12, 20240.50000.50000.48500.49000.482791,664
Nov 11, 20240.51500.51500.50000.50000.492621,027
Nov 8, 20240.50500.50500.50000.50000.492624,874
Nov 7, 20240.51500.51750.50500.50500.497576,664
Nov 6, 20240.53000.53500.52000.52000.512320,630
Nov 5, 20240.52000.53000.52000.52000.512334,370
Nov 4, 20240.53000.55000.51500.52000.512314,783
Nov 1, 20240.52000.52000.51000.51500.5074100,462
Oct 31, 20240.52000.53000.51000.51500.507434,647
Oct 30, 20240.53500.53500.52000.52000.5123102,375
Oct 29, 20240.52500.53000.52500.53000.52214,844
Oct 28, 20240.54500.54500.53000.53500.527173,721
Oct 25, 20240.55000.55000.53500.55000.54189,670
Oct 24, 20240.53500.56000.53500.56000.55175,040
Oct 23, 20240.51500.51500.51500.51500.50746,461
Oct 22, 20240.53000.53000.51000.51000.502486,857
Oct 21, 2024 0.0075 Dividend
Oct 21, 20240.58000.59500.53000.53500.527165,604
Oct 18, 20240.57000.58000.56000.58000.564033,775
Oct 17, 20240.57500.58000.57000.58000.564014,782
Oct 16, 20240.57000.58000.56000.58000.564015,810
Oct 15, 20240.58000.58000.57000.57000.554337,072
Oct 14, 20240.58000.58000.56000.58000.564037,525
Oct 11, 20240.55000.59000.54500.58000.564016,102
Oct 10, 20240.54500.54500.54000.54000.525131,082
Oct 9, 20240.54500.55000.53500.54500.530075,598
Oct 8, 20240.52500.54500.51000.54500.5300307,008
Oct 7, 20240.53000.53000.51000.52000.505715,239
Oct 4, 20240.50500.52500.50000.52000.5057209,657
Oct 3, 20240.50500.51500.50500.51000.495938,448
Oct 2, 20240.50000.50500.50000.50500.49117,914
Oct 1, 20240.50000.50500.50000.50500.4911161,739
Sep 30, 20240.51500.52000.50000.51000.4959461,469
Sep 27, 20240.51000.52500.50500.50500.4911281,878
Sep 26, 20240.49000.52000.49000.51000.4959757,003
Sep 25, 20240.50000.50000.45500.48000.46683,350,253
Sep 24, 20240.40000.47000.40000.46000.4473795,050
Sep 23, 20240.37000.37500.36000.37000.3598239,366
Sep 20, 20240.36000.37000.36000.36000.3501255,132
Sep 19, 20240.37000.37000.35750.36000.3501213,035
Sep 18, 20240.37000.38000.37000.37500.3647181,759
Sep 17, 20240.38000.38000.37000.37000.3598199,381
Sep 16, 20240.39000.39000.38000.38000.369540,566
Sep 13, 20240.42000.42000.38500.38500.3744139,330
Sep 12, 20240.38500.44000.38500.43000.4181255,001
Sep 11, 20240.38500.39000.37500.38500.3744162,426
Sep 10, 20240.37500.38000.37500.37500.3647116,701
Sep 9, 20240.38000.38000.37500.37500.3647136,676
Sep 6, 20240.38500.38500.38000.38000.369574,010
Sep 5, 20240.39000.39000.38000.38500.3744145,370
Sep 4, 20240.39250.39250.39250.39250.3817625
Sep 3, 20240.38500.38500.38000.38000.3695104,107
Sep 2, 20240.39000.40000.38500.38500.374418,776
Aug 30, 20240.39500.39500.38250.38500.374493,790
Aug 29, 20240.41000.41000.39500.39500.3841235,208
Aug 28, 20240.41000.41250.40000.40000.389044,874
Aug 27, 20240.43000.44000.42000.42000.4084175,536
Aug 26, 20240.44500.45000.42000.44000.4279220,772
Aug 23, 20240.45250.45250.45000.45000.437685,267
Aug 22, 20240.47000.47000.45000.45000.4376146,528
Aug 21, 20240.47000.47000.46000.46000.447360,458
Aug 20, 20240.48000.49000.47000.47000.4570214,417
Aug 19, 20240.48500.50000.48500.48500.471644,745
Aug 16, 20240.48000.48000.48000.48000.46683,898
Aug 15, 20240.46500.48000.46500.48000.466870,391
Aug 14, 20240.50000.50000.46000.48500.4716101,571
Aug 13, 20240.50000.50000.50000.50000.48626,960
Aug 12, 20240.52000.52000.50000.50000.4862236,289
Aug 9, 20240.50000.50500.50000.50500.491134,159
Aug 8, 20240.50000.51000.50000.51000.4959100,270
Aug 7, 20240.50000.51000.49500.49500.4813100,734
Aug 6, 20240.49000.49500.49000.49500.4813136,653
Aug 5, 20240.49000.49000.49000.49000.476511,788
Aug 2, 20240.48500.48500.48500.48500.4716-
Aug 1, 20240.48500.48500.48500.48500.471612,000
Jul 31, 20240.48500.49000.48500.49000.476539,682
Jul 30, 20240.48500.48500.48500.48500.4716-
Jul 29, 20240.48000.49000.48000.48500.471644,457
Jul 26, 20240.48500.49000.48000.49000.47659,542
Jul 25, 20240.48500.49500.48500.49500.48131,408
Jul 24, 20240.49000.49000.48500.48500.47163,698
Jul 23, 20240.48000.49500.48000.49500.481339,587
Jul 22, 20240.49500.49500.48500.48500.471612,916
Jul 19, 20240.49000.49500.48500.49500.481325,464
Jul 18, 20240.49000.49000.48500.48500.471654,398
Jul 17, 20240.49000.49000.48500.48500.471619,885
Jul 16, 20240.50000.50000.50000.50000.486249
Jul 15, 20240.49500.49500.48500.49500.481333,592
Jul 12, 20240.48500.49500.48500.49500.481319,600
Jul 11, 20240.48000.49500.48000.48500.471612,680
Jul 10, 20240.48250.49500.48250.49500.48132,731
Jul 9, 20240.48250.49500.48000.49500.481347,165
Jul 8, 20240.48000.49000.48000.49000.47652,067
Jul 5, 20240.49500.50000.48000.48750.4740106,294
Jul 4, 20240.49500.49500.48000.49000.476542,336
Jul 3, 20240.50000.50000.49500.50000.486231,820
Jul 2, 20240.50000.50000.49500.49500.48138,584
Jul 1, 20240.50000.50000.49500.50000.486238,063
Jun 28, 20240.46500.50000.44500.50000.4862121,569
Jun 27, 20240.44000.46500.42500.46500.4522354,395
Jun 26, 20240.45500.45500.44000.44000.4279233,505
Jun 25, 20240.46500.47000.45500.45500.4424229,610
Jun 24, 20240.49000.49000.47000.47000.457074,172
Jun 21, 20240.49500.49500.49000.49000.476522,924
Jun 20, 20240.48500.50000.48500.50000.486279,572
Jun 19, 20240.48500.49500.48500.48500.471655,392
Jun 18, 20240.49500.49500.48500.48500.471696,702
Jun 17, 20240.49500.49500.49000.49500.481396,118
Jun 14, 20240.49500.49500.49500.49500.4813112
Jun 13, 20240.49500.50500.49500.50500.491139,203
Jun 12, 20240.50000.50000.50000.50000.486230,000
Jun 11, 20240.49500.50000.49500.50000.486225,779
Jun 7, 20240.50000.50000.50000.50000.486241,570
Jun 6, 20240.49500.50500.49500.50000.486251,387
Jun 5, 20240.51000.51000.49500.49500.481310,374
Jun 4, 20240.50000.50000.49500.49500.4813114,393
Jun 3, 20240.50500.50500.50000.50000.48621,774
May 31, 20240.50000.50000.50000.50000.4862-
May 30, 20240.50500.50500.50000.50000.486254,730
May 29, 20240.51000.51000.50000.50500.491136,536
May 28, 20240.51000.51500.51000.51000.495957,324
May 27, 20240.51000.51500.51000.51000.495955,959
May 24, 20240.51000.51000.51000.51000.49595,000
May 23, 20240.51000.51000.51000.51000.495919,276
May 22, 20240.51000.51000.51000.51000.495921,788
May 21, 20240.51000.51500.51000.51000.49594,072
May 20, 20240.52000.52000.51000.51000.495913,425
May 17, 20240.51000.52000.51000.52000.50571,967
May 16, 20240.51000.51500.51000.51000.495938,111
May 15, 20240.51000.51000.51000.51000.4959578
May 14, 20240.51000.51000.51000.51000.495915,909
May 13, 20240.51000.51000.51000.51000.495913,052
May 10, 20240.52000.52000.51000.51000.495940,794
May 9, 20240.51000.51000.51000.51000.495917,191
May 8, 20240.51000.51500.51000.51500.500851,231
May 7, 20240.51000.51000.51000.51000.495918,783
May 6, 20240.52500.52500.52000.52000.50578,927
May 3, 20240.52500.52500.51000.51000.495944,939
May 2, 20240.52000.52000.51000.52000.505778,040
May 1, 20240.51500.52000.51000.51000.495929,550
Apr 30, 20240.52000.52000.51500.51500.5008381

Related Tickers

7B7.F PT Eagle High Plantations Tbk
0.0005
-87.50%
 
AHL.JO AH-Vest Limited
3.0000
0.00%
 
MLK.WA MLK Foods Public Company LTD
2.3000
-3.36%
 
GCG.F Greencore Group plc
2.1000
+2.94%
 
ESBL.V ESHBAL FUNCTIONAL FOOD INC
0.1900
+26.67%
 
2226.HK Honworld Group Limited
0.640
-1.54%
 
ORKLF Orkla ASA
10.52
0.00%
 
VOH.F DUG Foodtech AB (publ)
0.1305
+3.98%
 
VEZ.SG Veganz Group AG
11.05
-0.45%
 
CLNNW Clene Inc.
0.0353
+13.87%