New Zealand markets closed

ClearVue Technologies Limited (CPV.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4750+0.0200 (+4.40%)
At close: 03:52PM AEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.45750.49000.45000.47500.475092,601
20 Jun 20240.45500.46000.43000.45500.4550232,806
19 Jun 20240.45000.46500.43500.46000.4600208,403
18 Jun 20240.46000.46500.45500.46000.460074,469
17 Jun 20240.48500.49000.45500.46500.4650157,678
14 Jun 20240.48500.49000.48000.49000.490040,886
13 Jun 20240.48000.50000.48000.49500.4950185,316
12 Jun 20240.48000.48000.47000.47000.470012,237
11 Jun 20240.48000.48500.47000.47000.470014,949
07 Jun 20240.49000.49000.48000.48000.480011,783
06 Jun 20240.47500.49000.47000.49000.490012,070
05 Jun 20240.48000.48500.47500.48500.485018,763
04 Jun 20240.49000.49000.49000.49000.49009,500
03 Jun 20240.49500.50000.49500.50000.500027,196
31 May 20240.48500.50000.48000.50000.500070,735
30 May 20240.47250.48000.47000.47000.470025,792
29 May 20240.48500.49000.48000.49000.490029,026
28 May 20240.50000.50000.48500.48500.485034,163
27 May 20240.50000.50000.48500.49000.490047,844
24 May 20240.50500.51000.49000.49500.495090,947
23 May 20240.48500.50500.48500.50000.500095,704
22 May 20240.48000.49000.46000.48000.4800139,319
21 May 20240.51000.51000.48000.49500.4950176,903
20 May 20240.51000.51000.49000.51000.5100210,965
17 May 20240.49500.50500.48000.50000.5000119,387
16 May 20240.49500.50000.48000.49000.4900105,608
15 May 20240.48500.50000.47500.48500.485037,093
14 May 20240.49000.49500.48000.49500.495037,030
13 May 20240.49000.50000.48500.48500.48509,807
10 May 20240.47500.51000.47500.50000.5000228,504
09 May 20240.48000.48000.47000.47000.4700147,633
08 May 20240.46750.47500.45000.47500.4750177,235
07 May 20240.46500.47000.45500.46000.460055,234
06 May 20240.45000.47000.45000.46500.465054,055
03 May 20240.46000.47000.44500.45000.450087,244
02 May 20240.41500.45000.41000.45000.450084,862
01 May 20240.41500.43000.41500.42000.420047,809
30 Apr 20240.41500.43000.41000.42000.420093,764
29 Apr 20240.43000.43500.41500.41500.4150131,849
26 Apr 20240.40500.41500.40000.40500.4050102,656
24 Apr 20240.40500.41500.40000.41500.415089,954
23 Apr 20240.42000.42500.40500.41000.4100162,138
22 Apr 20240.40000.42000.38500.41000.4100113,319
19 Apr 20240.42000.42000.39500.39500.3950129,168
18 Apr 20240.44500.44500.42000.42500.4250184,732
17 Apr 2024------
16 Apr 20240.41000.41500.37500.39000.3900405,386
15 Apr 20240.43500.44000.42000.42000.4200133,470
12 Apr 20240.44500.45000.43000.43000.4300140,496
11 Apr 20240.47000.47000.44000.44500.445072,385
10 Apr 20240.46000.46000.43000.44000.4400268,668
09 Apr 20240.45500.46500.44500.45000.4500179,692
08 Apr 20240.47500.48000.46000.47000.470095,935
05 Apr 20240.50000.50000.47500.48500.485065,832
04 Apr 20240.51000.51000.49500.50000.500029,960
03 Apr 20240.48500.50500.48500.50500.5050144,341
02 Apr 20240.51000.51000.48000.49000.490076,504
28 Mar 20240.47500.50000.47500.50000.5000190,421
27 Mar 20240.47000.47500.45500.46500.4650183,677
26 Mar 20240.49500.49500.48000.48500.485096,191
25 Mar 20240.49500.50000.49000.49000.4900138,571
22 Mar 20240.50000.52000.50000.50500.5050163,494
21 Mar 20240.49000.51000.49000.50500.5050142,966
20 Mar 20240.49000.49500.48500.49000.4900102,142
19 Mar 20240.49500.49500.49000.49500.495019,268
18 Mar 20240.49000.49500.49000.49500.495063,928
15 Mar 20240.49500.50000.48500.49500.4950134,969
14 Mar 20240.49500.50000.48500.49000.4900189,103
13 Mar 20240.48500.50000.47000.47000.4700194,429
12 Mar 20240.46000.47000.45000.47000.4700240,780
11 Mar 20240.48000.48000.45500.46500.4650197,100
08 Mar 20240.51500.53500.49000.49000.4900493,711
07 Mar 20240.51000.51000.49500.51000.5100126,556
06 Mar 20240.51500.52500.50500.51000.5100215,124
05 Mar 20240.54500.54500.52000.53500.535051,844
04 Mar 20240.54000.56000.53000.53000.5300181,387
01 Mar 20240.52000.52000.47500.51000.5100365,243
29 Feb 2024------
28 Feb 2024------
27 Feb 20240.59000.59000.55500.56000.5600214,411
26 Feb 20240.59500.60000.58000.59000.5900149,980
23 Feb 20240.62000.62000.57500.60000.6000118,433
22 Feb 20240.64500.65500.62000.63000.6300127,053
21 Feb 20240.66000.66000.62000.63000.6300228,849
20 Feb 20240.70000.70000.66000.67000.6700157,581
19 Feb 20240.68000.71000.66000.71000.7100205,546
16 Feb 20240.69000.70500.65500.67000.6700229,837
15 Feb 20240.68500.69500.64500.69500.6950189,676
14 Feb 20240.60000.68000.60000.67000.6700250,177
13 Feb 20240.57500.61500.57500.61500.6150118,208
12 Feb 20240.60000.60500.56500.57000.5700155,167
09 Feb 20240.62000.62000.57000.57500.5750205,065
08 Feb 20240.64000.64500.60000.62000.6200212,708
07 Feb 20240.58500.64000.57500.62500.6250301,026
06 Feb 20240.56500.59500.56000.58000.5800159,293
05 Feb 20240.55000.56000.54500.55000.5500162,405
02 Feb 20240.53000.58000.53000.56500.5650438,167
01 Feb 20240.55500.56000.53000.53500.5350254,139
31 Jan 20240.56500.58500.56000.56500.5650165,148
30 Jan 20240.58000.59000.55500.59000.5900346,110
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...