ASX - Delayed Quote AUD

Cleo Diagnostics Ltd (COV.AX)

0.3450

-0.0050

(-1.43%)

At close: January 17 at 3:58:10 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	0.3500	0.3600	0.3450	0.3450	0.3450	33,006
Jan 17, 2025	0.3500	0.3600	0.3450	0.3450	0.3450	33,006
Jan 16, 2025	0.3500	0.3500	0.3400	0.3500	0.3500	27,885
Jan 15, 2025	0.3600	0.3600	0.3475	0.3475	0.3475	225,074
Jan 14, 2025	0.3500	0.3550	0.3350	0.3450	0.3450	55,100
Jan 13, 2025	0.3500	0.3500	0.3400	0.3400	0.3400	7,409
Jan 10, 2025	0.3500	0.3525	0.3400	0.3500	0.3500	67,864
Jan 9, 2025	0.3600	0.3650	0.3600	0.3650	0.3650	24,072
Jan 8, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	276
Jan 7, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	3,750
Jan 6, 2025	0.3500	0.3550	0.3500	0.3500	0.3500	20,869
Jan 3, 2025	0.3600	0.3600	0.3500	0.3600	0.3600	35,485
Jan 2, 2025	0.3650	0.3650	0.3500	0.3600	0.3600	153,153
Dec 31, 2024	0.3650	0.3650	0.3550	0.3550	0.3550	10,093
Dec 30, 2024	0.3650	0.3650	0.3600	0.3650	0.3650	18,108
Dec 27, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	4,777
Dec 24, 2024	0.3600	0.3600	0.3550	0.3550	0.3550	72,867
Dec 23, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	1,917
Dec 20, 2024	0.3600	0.3650	0.3550	0.3650	0.3650	16,473
Dec 19, 2024	0.3650	0.3650	0.3500	0.3600	0.3600	310,775
Dec 18, 2024	0.3600	0.3650	0.3550	0.3650	0.3650	25,598
Dec 17, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	384,235
Dec 16, 2024	0.3600	0.3650	0.3500	0.3600	0.3600	59,878
Dec 13, 2024	0.3550	0.3650	0.3550	0.3650	0.3650	12,601
Dec 12, 2024	0.3550	0.3650	0.3550	0.3650	0.3650	35,424
Dec 11, 2024	0.3550	0.3650	0.3550	0.3650	0.3650	31,805
Dec 10, 2024	0.3550	0.3650	0.3550	0.3650	0.3650	106,125
Dec 9, 2024	0.3400	0.3500	0.3400	0.3450	0.3450	58,549
Dec 6, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	49,713
Dec 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	60,000
Dec 4, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	20,868
Dec 3, 2024	0.3500	0.3650	0.3500	0.3600	0.3600	240,383
Dec 2, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	20,693
Nov 29, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	20,000
Nov 28, 2024	0.3400	0.3500	0.3350	0.3400	0.3400	106,253
Nov 27, 2024	0.3550	0.3600	0.3400	0.3400	0.3400	151,348
Nov 26, 2024	0.3500	0.3525	0.3500	0.3500	0.3500	12,071
Nov 25, 2024	0.3550	0.3550	0.3450	0.3500	0.3500	25,633
Nov 22, 2024	0.3450	0.3500	0.3450	0.3500	0.3500	13,556
Nov 21, 2024	0.3500	0.3550	0.3450	0.3450	0.3450	135,409
Nov 20, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	86,422
Nov 19, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	2,596
Nov 18, 2024	0.3650	0.3750	0.3500	0.3500	0.3500	194,493
Nov 15, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	58,041
Nov 14, 2024	0.3850	0.3850	0.3700	0.3700	0.3700	60,264
Nov 13, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	6,863
Nov 12, 2024	0.3800	0.3800	0.3700	0.3800	0.3800	32,297
Nov 11, 2024	0.3850	0.3850	0.3650	0.3800	0.3800	8,074
Nov 8, 2024	0.3650	0.3850	0.3650	0.3850	0.3850	24,205
Nov 7, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	38
Nov 6, 2024	0.3700	0.3750	0.3650	0.3650	0.3650	36,511
Nov 5, 2024	0.3950	0.4000	0.3700	0.3700	0.3700	87,862
Nov 4, 2024	0.3650	0.3950	0.3500	0.3950	0.3950	143,008
Nov 1, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	87,599
Oct 31, 2024	0.3650	0.3700	0.3600	0.3700	0.3700	96,783
Oct 30, 2024	0.3700	0.3700	0.3650	0.3700	0.3700	101,767
Oct 29, 2024	0.3700	0.3850	0.3700	0.3700	0.3700	138,475
Oct 28, 2024	0.3600	0.3650	0.3550	0.3650	0.3650	112,950
Oct 25, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	14,004
Oct 24, 2024	0.3600	0.3700	0.3450	0.3500	0.3500	66,265
Oct 23, 2024	0.3450	0.3500	0.3400	0.3500	0.3500	45,907
Oct 22, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	37,654
Oct 21, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	10,311
Oct 18, 2024	0.3500	0.3550	0.3500	0.3500	0.3500	79,431
Oct 17, 2024	0.3400	0.3450	0.3400	0.3450	0.3450	54,744
Oct 16, 2024	0.3400	0.3400	0.3250	0.3350	0.3350	180,658
Oct 15, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	4,807
Oct 14, 2024	0.3500	0.3550	0.3300	0.3450	0.3450	232,609
Oct 11, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	43,207
Oct 10, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	63,472
Oct 9, 2024	0.3650	0.3650	0.3550	0.3550	0.3550	27,834
Oct 8, 2024	0.3725	0.3750	0.3650	0.3750	0.3750	36,314
Oct 7, 2024	0.3550	0.3650	0.3550	0.3650	0.3650	42,290
Oct 4, 2024	0.3600	0.3650	0.3500	0.3550	0.3550	51,703
Oct 3, 2024	0.3600	0.3600	0.3450	0.3500	0.3500	127,420
Oct 2, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	103,688
Oct 1, 2024	0.3750	0.3800	0.3700	0.3700	0.3700	99,511
Sep 30, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	66,798
Sep 27, 2024	0.3850	0.3950	0.3800	0.3950	0.3950	35,591
Sep 26, 2024	0.3950	0.3950	0.3800	0.3850	0.3850	123,421
Sep 25, 2024	0.4000	0.4000	0.3850	0.3950	0.3950	41,977
Sep 24, 2024	0.3900	0.4000	0.3900	0.3950	0.3950	51,660
Sep 23, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	85,130
Sep 20, 2024	0.4100	0.4100	0.3950	0.4050	0.4050	67,149
Sep 19, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	53,187
Sep 18, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	89,494
Sep 17, 2024	0.4200	0.4200	0.4050	0.4100	0.4100	152,678
Sep 16, 2024	0.3900	0.4450	0.3900	0.4100	0.4100	434,604
Sep 13, 2024	0.4000	0.4000	0.3750	0.3750	0.3750	81,246
Sep 12, 2024	0.3750	0.3950	0.3750	0.3850	0.3850	183,743
Sep 11, 2024	0.3700	0.3700	0.3600	0.3650	0.3650	102,153
Sep 10, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	76,040
Sep 9, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	112,696
Sep 6, 2024	0.3650	0.3950	0.3650	0.3900	0.3900	164,239
Sep 5, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	56,274
Sep 4, 2024	0.3500	0.3500	0.3450	0.3500	0.3500	66,940
Sep 3, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	23,802
Sep 2, 2024	0.3700	0.3800	0.3500	0.3800	0.3800	288,318
Aug 30, 2024	0.3700	0.3750	0.3700	0.3700	0.3700	28,425
Aug 29, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	41,871
Aug 28, 2024	0.3850	0.3900	0.3800	0.3800	0.3800	51,083
Aug 27, 2024	0.3850	0.3850	0.3750	0.3850	0.3850	118,152
Aug 26, 2024	0.3600	0.4000	0.3600	0.3800	0.3800	278,282
Aug 23, 2024	0.4000	0.4000	0.3450	0.3500	0.3500	701,324
Aug 22, 2024	0.4300	0.4300	0.4050	0.4050	0.4050	95,134
Aug 21, 2024	0.4350	0.4450	0.4300	0.4300	0.4300	134,301
Aug 20, 2024	0.4300	0.4300	0.4100	0.4300	0.4300	94,733
Aug 19, 2024	0.4350	0.4350	0.4100	0.4250	0.4250	111,640
Aug 16, 2024	0.4500	0.4500	0.4250	0.4350	0.4350	139,405
Aug 15, 2024	0.4750	0.4750	0.4100	0.4400	0.4400	416,784
Aug 14, 2024	0.4450	0.4800	0.4400	0.4650	0.4650	906,745
Aug 13, 2024	0.4300	0.4650	0.3950	0.4400	0.4400	1,541,613
Aug 12, 2024	0.3650	0.4250	0.3650	0.4150	0.4150	785,901
Aug 9, 2024	0.3500	0.3600	0.3400	0.3600	0.3600	99,873
Aug 8, 2024	0.3450	0.3450	0.3300	0.3450	0.3450	34,214
Aug 7, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	61,549
Aug 6, 2024	0.3200	0.3450	0.3200	0.3350	0.3350	72,274
Aug 5, 2024	0.3450	0.3500	0.3000	0.3300	0.3300	280,589
Aug 2, 2024	0.3650	0.3650	0.3450	0.3500	0.3500	150,470
Aug 1, 2024	0.3750	0.3750	0.3550	0.3700	0.3700	210,354
Jul 31, 2024	0.3300	0.3850	0.3300	0.3750	0.3750	390,575
Jul 30, 2024	0.3300	0.3300	0.3150	0.3200	0.3200	113,214
Jul 29, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	204,289
Jul 26, 2024	0.3250	0.3250	0.3000	0.3050	0.3050	187,118
Jul 25, 2024	0.3450	0.3500	0.3200	0.3200	0.3200	136,412
Jul 24, 2024	0.3400	0.3500	0.3400	0.3450	0.3450	124,752
Jul 23, 2024	0.3200	0.3350	0.3150	0.3300	0.3300	151,504
Jul 22, 2024	0.3250	0.3250	0.3100	0.3200	0.3200	222,882
Jul 19, 2024	0.3450	0.3650	0.3350	0.3350	0.3350	147,862
Jul 18, 2024	0.3500	0.3550	0.3200	0.3450	0.3450	168,774
Jul 17, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	43,866
Jul 16, 2024	0.3750	0.3750	0.3700	0.3700	0.3700	127,888
Jul 15, 2024	0.3650	0.3750	0.3450	0.3750	0.3750	135,573
Jul 12, 2024	0.4000	0.4000	0.3550	0.3600	0.3600	331,818
Jul 11, 2024	0.3900	0.3900	0.3700	0.3900	0.3900	62,350
Jul 10, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	102,416
Jul 9, 2024	0.3850	0.4100	0.3700	0.4000	0.4000	380,145
Jul 8, 2024	0.4400	0.4400	0.3850	0.3850	0.3850	297,095
Jul 5, 2024	0.4000	0.4600	0.4000	0.4400	0.4400	368,482
Jul 4, 2024	0.3750	0.3900	0.3650	0.3900	0.3900	224,376
Jul 3, 2024	0.3850	0.3900	0.3550	0.3600	0.3600	304,930
Jul 2, 2024	0.3800	0.4100	0.3800	0.3900	0.3900	468,624
Jul 1, 2024	0.3450	0.3700	0.3400	0.3700	0.3700	64,357
Jun 28, 2024	0.3400	0.3450	0.3250	0.3400	0.3400	105,014
Jun 27, 2024	0.3050	0.3450	0.3050	0.3450	0.3450	383,595
Jun 26, 2024	0.3150	0.3150	0.2950	0.3000	0.3000	262,058
Jun 25, 2024	0.3200	0.3400	0.3050	0.3050	0.3050	266,767
Jun 24, 2024	0.3250	0.3350	0.3100	0.3200	0.3200	206,173
Jun 21, 2024	0.3400	0.3550	0.3250	0.3250	0.3250	142,582
Jun 20, 2024	0.3400	0.3400	0.3250	0.3250	0.3250	118,061
Jun 19, 2024	0.3650	0.3700	0.3250	0.3400	0.3400	537,270
Jun 18, 2024	0.3700	0.3850	0.3600	0.3650	0.3650	174,603
Jun 17, 2024	0.3700	0.4300	0.3700	0.3800	0.3800	529,315
Jun 14, 2024	0.3400	0.3950	0.3300	0.3900	0.3900	490,099
Jun 13, 2024	0.3000	0.3600	0.3000	0.3400	0.3400	569,429
Jun 12, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	153,366
Jun 11, 2024	0.3050	0.3100	0.2700	0.3000	0.3000	426,080
Jun 7, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	260,135
Jun 6, 2024	0.3250	0.3300	0.2800	0.3100	0.3100	997,835
Jun 5, 2024	0.3100	0.3700	0.2900	0.3250	0.3250	1,555,626
Jun 4, 2024	0.2500	0.3200	0.2500	0.3000	0.3000	1,416,781
Jun 3, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	243,282
May 31, 2024	0.2400	0.2500	0.2300	0.2500	0.2500	338,437
May 30, 2024	0.2450	0.2500	0.2150	0.2300	0.2300	657,675
May 29, 2024	0.2600	0.2725	0.2000	0.2400	0.2400	2,187,019
May 28, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
May 27, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	25,000
May 24, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
May 23, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	8,119
May 22, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
May 21, 2024	0.1750	0.1750	0.1700	0.1700	0.1700	62,942
May 20, 2024	0.1750	0.1750	0.1700	0.1700	0.1700	23,809
May 17, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
May 16, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	2,868
May 15, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	7,177
May 14, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
May 13, 2024	0.1750	0.1750	0.1700	0.1700	0.1700	504,440
May 10, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	20,579
May 9, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	-
May 8, 2024	0.1650	0.1650	0.1600	0.1650	0.1650	88,694
May 7, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	10,000
May 6, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	10,962
May 3, 2024	0.1800	0.1800	0.1600	0.1600	0.1600	115,989
May 2, 2024	0.1850	0.1850	0.1800	0.1800	0.1800	89,084
May 1, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	-
Apr 30, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	10,000
Apr 29, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	100,709
Apr 26, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	15,001
Apr 24, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	4,761
Apr 23, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	-
Apr 22, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	50,000
Apr 19, 2024	0.2000	0.2000	0.1850	0.1850	0.1850	46,532
Apr 18, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Apr 17, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Apr 16, 2024	0.2000	0.2000	0.1900	0.2000	0.2000	69,330
Apr 15, 2024	0.2000	0.2000	0.1850	0.2000	0.2000	105,612
Apr 12, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	5,000
Apr 11, 2024	0.1950	0.2050	0.1950	0.2000	0.2000	449,145
Apr 10, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	-
Apr 9, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	8,775
Apr 8, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	53,820
Apr 5, 2024	0.1950	0.2000	0.1950	0.2000	0.2000	73,803
Apr 4, 2024	0.1900	0.1950	0.1900	0.1950	0.1950	40,329
Apr 3, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	42,500
Apr 2, 2024	0.1700	0.1900	0.1700	0.1900	0.1900	88,347
Mar 28, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Mar 27, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Mar 26, 2024	0.1800	0.1800	0.1700	0.1700	0.1700	23,697
Mar 25, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Mar 22, 2024	0.1800	0.1800	0.1700	0.1700	0.1700	78,800
Mar 21, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Mar 20, 2024	0.1850	0.1900	0.1850	0.1900	0.1900	10,000
Mar 19, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	2,932
Mar 18, 2024	0.1800	0.2000	0.1800	0.2000	0.2000	73,870
Mar 15, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	2,000
Mar 14, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	50,000
Mar 13, 2024	0.1950	0.1950	0.1900	0.1900	0.1900	102,198
Mar 12, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	28,827
Mar 11, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Mar 8, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	25,973
Mar 7, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 6, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Mar 5, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	4,354
Mar 4, 2024	0.1750	0.1950	0.1700	0.1950	0.1950	64,173
Mar 1, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Feb 29, 2024	0.1700	0.1800	0.1700	0.1800	0.1800	91,207
Feb 28, 2024	0.1850	0.1850	0.1850	0.1850	0.1850	-
Feb 27, 2024	0.1800	0.1850	0.1800	0.1850	0.1850	40,379
Feb 26, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Feb 23, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Feb 22, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	3,335
Feb 21, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	12,416
Feb 20, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Feb 19, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Feb 16, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Feb 15, 2024	0.1800	0.1800	0.1750	0.1800	0.1800	62,400
Feb 14, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	8,187
Feb 13, 2024	0.1800	0.1900	0.1800	0.1900	0.1900	22,872
Feb 12, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	3,500
Feb 9, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	163,234
Feb 8, 2024	0.1800	0.1900	0.1800	0.1850	0.1850	203,991
Feb 7, 2024	0.1800	0.1900	0.1800	0.1900	0.1900	94,376
Feb 6, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	40,944
Feb 5, 2024	0.1800	0.1900	0.1800	0.1900	0.1900	207,672
Feb 2, 2024	0.1800	0.1900	0.1800	0.1900	0.1900	189,904
Feb 1, 2024	0.1750	0.1900	0.1750	0.1900	0.1900	132,591
Jan 31, 2024	0.1600	0.1800	0.1600	0.1750	0.1750	391,354
Jan 30, 2024	0.1500	0.1500	0.1400	0.1400	0.1400	115,000
Jan 29, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	3,333
Jan 25, 2024	0.1650	0.1650	0.1600	0.1600	0.1600	19,200
Jan 24, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	14,382
Jan 23, 2024	0.1750	0.1750	0.1750	0.1750	0.1750	4,000
Jan 22, 2024	0.1700	0.1700	0.1650	0.1650	0.1650	6,280
Jan 19, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	-
Jan 18, 2024	0.1650	0.1650	0.1650	0.1650	0.1650	27,332
Jan 17, 2024	0.1650	0.1700	0.1650	0.1650	0.1650	25,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cleo Diagnostics Ltd (COV.AX)