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

ASX - Delayed Quote AUD

Cleo Diagnostics Ltd (COV.AX)

0.4070
-0.0030
(-0.73%)
At close: May 2 at 1:53:24 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.40500.40750.40500.40750.407512,558
May 1, 20250.41000.42000.41000.41000.410016,656
Apr 30, 20250.41000.42000.40500.41000.410075,052
Apr 29, 20250.40500.41500.40000.40500.405074,626
Apr 28, 20250.46500.46500.40000.40000.4000166,877
Apr 24, 20250.45000.46000.44000.44000.440058,052
Apr 23, 20250.45000.45000.44750.44750.447510,648
Apr 22, 20250.46000.47500.45000.45000.450035,257
Apr 17, 20250.44500.46000.43000.46000.460025,849
Apr 16, 20250.46000.50000.46000.47500.4750120,418
Apr 15, 20250.44000.45000.41000.44500.4450129,278
Apr 14, 20250.39000.45000.39000.44000.4400324,523
Apr 11, 20250.38000.38000.37000.37500.375037,451
Apr 10, 20250.38500.38500.38000.38000.3800188,390
Apr 9, 20250.38000.38000.35500.35500.355080,531
Apr 8, 20250.37000.40000.37000.40000.400037,908
Apr 7, 20250.36000.37000.34750.37000.3700296,005
Apr 4, 20250.35500.38000.35000.38000.380082,354
Apr 3, 20250.38000.38000.36500.37000.370040,026
Apr 2, 20250.34000.39500.34000.39500.3950241,330
Apr 1, 20250.35500.36000.31000.35000.3500924,845
Mar 31, 20250.37000.37000.35000.35000.3500134,183
Mar 28, 20250.38500.39000.37000.37500.375080,552
Mar 27, 20250.39500.39500.37500.37500.3750166,779
Mar 26, 20250.39500.40750.39000.40000.400054,917
Mar 25, 20250.44000.44000.39500.40750.4075205,169
Mar 24, 20250.41000.42500.41000.42500.425017,393
Mar 21, 20250.44500.44500.42000.42000.4200113,714
Mar 20, 20250.45000.45000.43000.44000.440018,962
Mar 19, 20250.46000.46000.44000.45000.450033,830
Mar 18, 20250.48000.48000.45000.45000.4500144,456
Mar 17, 20250.44000.45500.44000.45500.455027,411
Mar 14, 20250.45500.45500.43500.43500.4350124,970
Mar 13, 20250.44500.45000.44500.45000.450087,218
Mar 12, 20250.42000.44000.42000.44000.440094,616
Mar 11, 20250.43500.43500.38000.41000.4100366,496
Mar 10, 20250.46000.46000.44500.45500.455016,298
Mar 7, 20250.48000.48000.45000.45500.455081,127
Mar 6, 20250.46500.48000.45000.48000.4800229,757
Mar 5, 20250.45500.45500.44500.45000.450094,793
Mar 4, 20250.50000.50000.44000.45000.4500472,405
Mar 3, 20250.52500.52500.50000.50000.500035,944
Feb 28, 20250.52500.52500.48500.50500.505049,661
Feb 27, 20250.53500.54000.50500.50500.505022,326
Feb 26, 20250.52500.54000.50500.54000.5400138,996
Feb 25, 20250.55500.55500.50000.53000.5300534,932
Feb 24, 20250.55000.62000.54500.55000.5500957,163
Feb 21, 20250.51000.53000.50000.52500.5250199,036
Feb 20, 20250.50000.50500.48000.48000.4800432,302
Feb 19, 20250.52000.52000.48500.49750.4975439,842
Feb 18, 20250.50000.53000.50000.51500.5150534,929
Feb 17, 20250.45000.50000.44500.47500.4750595,650
Feb 14, 20250.43000.44000.40500.44000.4400205,981
Feb 13, 20250.43000.43000.41000.41750.4175103,361
Feb 12, 20250.44000.44000.37500.42000.4200114,265
Feb 11, 20250.41000.43000.40000.40000.4000201,362
Feb 10, 20250.45000.45000.40000.40500.4050333,853
Feb 7, 20250.36000.45000.35000.43500.4350537,819
Feb 6, 20250.36000.36000.36000.36000.36002,240
Feb 5, 20250.35500.36500.35500.36500.365056,348
Feb 4, 20250.35500.35500.34500.35500.355013,452
Feb 3, 20250.35500.35500.35000.35500.35503,991
Jan 31, 20250.35500.35500.35500.35500.35503,310
Jan 30, 20250.35500.35500.35500.35500.35501,847
Jan 29, 20250.36000.36000.34500.34500.345036,325
Jan 28, 20250.36000.36000.34500.36000.360064,185
Jan 24, 20250.35000.36000.34500.35500.355049,324
Jan 23, 20250.35500.36500.35500.35500.355050,502
Jan 22, 20250.36000.36000.35000.35500.35505,322
Jan 21, 20250.36000.36000.36000.36000.36006,591
Jan 20, 20250.36000.36000.36000.36000.360012,567
Jan 17, 20250.35000.36000.34500.34500.345033,006
Jan 16, 20250.35000.35000.34000.35000.350027,885
Jan 15, 20250.36000.36000.34750.34750.3475225,074
Jan 14, 20250.35000.35500.33500.34500.345055,100
Jan 13, 20250.35000.35000.34000.34000.34007,409
Jan 10, 20250.35000.35250.34000.35000.350067,864
Jan 9, 20250.36000.36500.36000.36500.365024,072
Jan 8, 20250.36500.36500.36500.36500.3650276
Jan 7, 20250.34500.34500.34500.34500.34503,750
Jan 6, 20250.35000.35500.35000.35000.350020,869
Jan 3, 20250.36000.36000.35000.36000.360035,485
Jan 2, 20250.36500.36500.35000.36000.3600153,153
Dec 31, 20240.36500.36500.35500.35500.355010,093
Dec 30, 20240.36500.36500.36000.36500.365018,108
Dec 27, 20240.35500.35500.35500.35500.35504,777
Dec 24, 20240.36000.36000.35500.35500.355072,867
Dec 23, 20240.36500.36500.36500.36500.36501,917
Dec 20, 20240.36000.36500.35500.36500.365016,473
Dec 19, 20240.36500.36500.35000.36000.3600310,775
Dec 18, 20240.36000.36500.35500.36500.365025,598
Dec 17, 20240.36500.36500.36000.36000.3600384,235
Dec 16, 20240.36000.36500.35000.36000.360059,878
Dec 13, 20240.35500.36500.35500.36500.365012,601
Dec 12, 20240.35500.36500.35500.36500.365035,424
Dec 11, 20240.35500.36500.35500.36500.365031,805
Dec 10, 20240.35500.36500.35500.36500.3650106,125
Dec 9, 20240.34000.35000.34000.34500.345058,549
Dec 6, 20240.35000.35000.34000.35000.350049,713
Dec 5, 20240.35000.35000.35000.35000.350060,000
Dec 4, 20240.35000.36000.35000.36000.360020,868
Dec 3, 20240.35000.36500.35000.36000.3600240,383
Dec 2, 20240.35000.35000.34000.34000.340020,693
Nov 29, 20240.34000.34000.34000.34000.340020,000
Nov 28, 20240.34000.35000.33500.34000.3400106,253
Nov 27, 20240.35500.36000.34000.34000.3400151,348
Nov 26, 20240.35000.35250.35000.35000.350012,071
Nov 25, 20240.35500.35500.34500.35000.350025,633
Nov 22, 20240.34500.35000.34500.35000.350013,556
Nov 21, 20240.35000.35500.34500.34500.3450135,409
Nov 20, 20240.35500.35500.35000.35000.350086,422
Nov 19, 20240.35000.35500.35000.35500.35502,596
Nov 18, 20240.36500.37500.35000.35000.3500194,493
Nov 15, 20240.37000.38000.37000.37000.370058,041
Nov 14, 20240.38500.38500.37000.37000.370060,264
Nov 13, 20240.38500.38500.38500.38500.38506,863
Nov 12, 20240.38000.38000.37000.38000.380032,297
Nov 11, 20240.38500.38500.36500.38000.38008,074
Nov 8, 20240.36500.38500.36500.38500.385024,205
Nov 7, 20240.36500.36500.36500.36500.365038
Nov 6, 20240.37000.37500.36500.36500.365036,511
Nov 5, 20240.39500.40000.37000.37000.370087,862
Nov 4, 20240.36500.39500.35000.39500.3950143,008
Nov 1, 20240.37000.37000.36500.36500.365087,599
Oct 31, 20240.36500.37000.36000.37000.370096,783
Oct 30, 20240.37000.37000.36500.37000.3700101,767
Oct 29, 20240.37000.38500.37000.37000.3700138,475
Oct 28, 20240.36000.36500.35500.36500.3650112,950
Oct 25, 20240.36000.36000.35000.35000.350014,004
Oct 24, 20240.36000.37000.34500.35000.350066,265
Oct 23, 20240.34500.35000.34000.35000.350045,907
Oct 22, 20240.36000.36000.35000.35000.350037,654
Oct 21, 20240.35500.35500.35000.35000.350010,311
Oct 18, 20240.35000.35500.35000.35000.350079,431
Oct 17, 20240.34000.34500.34000.34500.345054,744
Oct 16, 20240.34000.34000.32500.33500.3350180,658
Oct 15, 20240.34500.34500.34500.34500.34504,807
Oct 14, 20240.35000.35500.33000.34500.3450232,609
Oct 11, 20240.36000.36000.36000.36000.360043,207
Oct 10, 20240.35000.35000.34500.35000.350063,472
Oct 9, 20240.36500.36500.35500.35500.355027,834
Oct 8, 20240.37250.37500.36500.37500.375036,314
Oct 7, 20240.35500.36500.35500.36500.365042,290
Oct 4, 20240.36000.36500.35000.35500.355051,703
Oct 3, 20240.36000.36000.34500.35000.3500127,420
Oct 2, 20240.36000.36000.35000.35000.3500103,688
Oct 1, 20240.37500.38000.37000.37000.370099,511
Sep 30, 20240.39000.39000.38000.38000.380066,798
Sep 27, 20240.38500.39500.38000.39500.395035,591
Sep 26, 20240.39500.39500.38000.38500.3850123,421
Sep 25, 20240.40000.40000.38500.39500.395041,977
Sep 24, 20240.39000.40000.39000.39500.395051,660
Sep 23, 20240.40000.40000.39000.39000.390085,130
Sep 20, 20240.41000.41000.39500.40500.405067,149
Sep 19, 20240.40000.41000.40000.40000.400053,187
Sep 18, 20240.41000.41000.39000.40000.400089,494
Sep 17, 20240.42000.42000.40500.41000.4100152,678
Sep 16, 20240.39000.44500.39000.41000.4100434,604
Sep 13, 20240.40000.40000.37500.37500.375081,246
Sep 12, 20240.37500.39500.37500.38500.3850183,743
Sep 11, 20240.37000.37000.36000.36500.3650102,153
Sep 10, 20240.39000.39000.37000.37000.370076,040
Sep 9, 20240.39000.39000.37000.37000.3700112,696
Sep 6, 20240.36500.39500.36500.39000.3900164,239
Sep 5, 20240.36000.36000.36000.36000.360056,274
Sep 4, 20240.35000.35000.34500.35000.350066,940
Sep 3, 20240.38000.38000.36000.36000.360023,802
Sep 2, 20240.37000.38000.35000.38000.3800288,318
Aug 30, 20240.37000.37500.37000.37000.370028,425
Aug 29, 20240.39000.39000.37000.37000.370041,871
Aug 28, 20240.38500.39000.38000.38000.380051,083
Aug 27, 20240.38500.38500.37500.38500.3850118,152
Aug 26, 20240.36000.40000.36000.38000.3800278,282
Aug 23, 20240.40000.40000.34500.35000.3500701,324
Aug 22, 20240.43000.43000.40500.40500.405095,134
Aug 21, 20240.43500.44500.43000.43000.4300134,301
Aug 20, 20240.43000.43000.41000.43000.430094,733
Aug 19, 20240.43500.43500.41000.42500.4250111,640
Aug 16, 20240.45000.45000.42500.43500.4350139,405
Aug 15, 20240.47500.47500.41000.44000.4400416,784
Aug 14, 20240.44500.48000.44000.46500.4650906,745
Aug 13, 20240.43000.46500.39500.44000.44001,541,613
Aug 12, 20240.36500.42500.36500.41500.4150785,901
Aug 9, 20240.35000.36000.34000.36000.360099,873
Aug 8, 20240.34500.34500.33000.34500.345034,214
Aug 7, 20240.34000.35000.33000.35000.350061,549
Aug 6, 20240.32000.34500.32000.33500.335072,274
Aug 5, 20240.34500.35000.30000.33000.3300280,589
Aug 2, 20240.36500.36500.34500.35000.3500150,470
Aug 1, 20240.37500.37500.35500.37000.3700210,354
Jul 31, 20240.33000.38500.33000.37500.3750390,575
Jul 30, 20240.33000.33000.31500.32000.3200113,214
Jul 29, 20240.32000.32000.31000.32000.3200204,289
Jul 26, 20240.32500.32500.30000.30500.3050187,118
Jul 25, 20240.34500.35000.32000.32000.3200136,412
Jul 24, 20240.34000.35000.34000.34500.3450124,752
Jul 23, 20240.32000.33500.31500.33000.3300151,504
Jul 22, 20240.32500.32500.31000.32000.3200222,882
Jul 19, 20240.34500.36500.33500.33500.3350147,862
Jul 18, 20240.35000.35500.32000.34500.3450168,774
Jul 17, 20240.37000.37000.37000.37000.370043,866
Jul 16, 20240.37500.37500.37000.37000.3700127,888
Jul 15, 20240.36500.37500.34500.37500.3750135,573
Jul 12, 20240.40000.40000.35500.36000.3600331,818
Jul 11, 20240.39000.39000.37000.39000.390062,350
Jul 10, 20240.39500.39500.38000.38000.3800102,416
Jul 9, 20240.38500.41000.37000.40000.4000380,145
Jul 8, 20240.44000.44000.38500.38500.3850297,095
Jul 5, 20240.40000.46000.40000.44000.4400368,482
Jul 4, 20240.37500.39000.36500.39000.3900224,376
Jul 3, 20240.38500.39000.35500.36000.3600304,930
Jul 2, 20240.38000.41000.38000.39000.3900468,624
Jul 1, 20240.34500.37000.34000.37000.370064,357
Jun 28, 20240.34000.34500.32500.34000.3400105,014
Jun 27, 20240.30500.34500.30500.34500.3450383,595
Jun 26, 20240.31500.31500.29500.30000.3000262,058
Jun 25, 20240.32000.34000.30500.30500.3050266,767
Jun 24, 20240.32500.33500.31000.32000.3200206,173
Jun 21, 20240.34000.35500.32500.32500.3250142,582
Jun 20, 20240.34000.34000.32500.32500.3250118,061
Jun 19, 20240.36500.37000.32500.34000.3400537,270
Jun 18, 20240.37000.38500.36000.36500.3650174,603
Jun 17, 20240.37000.43000.37000.38000.3800529,315
Jun 14, 20240.34000.39500.33000.39000.3900490,099
Jun 13, 20240.30000.36000.30000.34000.3400569,429
Jun 12, 20240.29000.30000.29000.30000.3000153,366
Jun 11, 20240.30500.31000.27000.30000.3000426,080
Jun 7, 20240.31000.31000.29000.30000.3000260,135
Jun 6, 20240.32500.33000.28000.31000.3100997,835
Jun 5, 20240.31000.37000.29000.32500.32501,555,626
Jun 4, 20240.25000.32000.25000.30000.30001,416,781
Jun 3, 20240.25000.25000.24000.24000.2400243,282
May 31, 20240.24000.25000.23000.25000.2500338,437
May 30, 20240.24500.25000.21500.23000.2300657,675
May 29, 20240.26000.27250.20000.24000.24002,187,019
May 28, 20240.17000.17000.17000.17000.1700-
May 27, 20240.17000.17000.17000.17000.170025,000
May 24, 20240.17000.17000.17000.17000.1700-
May 23, 20240.17000.17000.17000.17000.17008,119
May 22, 20240.17000.17000.17000.17000.1700-
May 21, 20240.17500.17500.17000.17000.170062,942
May 20, 20240.17500.17500.17000.17000.170023,809
May 17, 20240.18000.18000.18000.18000.1800-
May 16, 20240.18000.18000.18000.18000.18002,868
May 15, 20240.17500.17500.17500.17500.17507,177
May 14, 20240.17000.17000.17000.17000.1700-
May 13, 20240.17500.17500.17000.17000.1700504,440
May 10, 20240.17500.17500.17500.17500.175020,579
May 9, 20240.16500.16500.16500.16500.1650-
May 8, 20240.16500.16500.16000.16500.165088,694
May 7, 20240.17500.17500.17500.17500.175010,000
May 6, 20240.17500.17500.17500.17500.175010,962
May 3, 20240.18000.18000.16000.16000.1600115,989
May 2, 20240.18500.18500.18000.18000.180089,084

Related Tickers

CSX.AX CleanSpace Holdings Limited
0.3750
0.00%
 
CVB.AX CurveBeam AI Limited
0.1000
-4.76%
 
AT1.AX Atomo Diagnostics Limited
0.0190
+5.56%
 
CMP.AX Compumedics Limited
0.2950
-3.28%
 
EMV.AX EMVision Medical Devices Ltd
1.8800
+0.53%
 
CDX.AX CardieX Limited
0.0540
-6.90%
 
CBL.AX Control Bionics Limited
0.0390
0.00%
 
AVR.AX Anteris Technologies Global Corp.
7.50
-9.64%
 
4DX.AX 4DMedical Limited
0.2950
-3.28%
 
ARX.AX Aroa Biosurgery Limited
0.4500
0.00%