Clover Corporation Limited Historical Data - CLV | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Clover Corporation Limited (CLV)
Clover Corporation Limited (CLV) Historical

Clover Corporation Limited (CLV)

0.51

0.00

(0.00%)

Closed April 20 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.92307692308	0.52	0.525	0.505	62471	0.51513986	DE
4	-0.1	-16.393442623	0.61	0.61	0.46	187684	0.51018938	DE
12	-0.33	-39.2857142857	0.84	0.845	0.46	113390	0.63098403	DE
26	-0.48	-48.4848484848	0.99	1.025	0.46	85034	0.71351859	DE
52	-0.69	-57.5	1.2	1.355	0.46	59073	0.82918359	DE
156	-1.385	-73.0870712401	1.895	1.98	0.46	87356	1.35293281	DE
260	-1.7	-76.9230769231	2.21	3.31	0.46	204783	1.92636459	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	0.51	0	0.00	0.525	0.525	0.51	9600
1713420900	0.51	-0.01	-1.92	0.525	0.525	0.505	8695
1713334500	0.52	0.01	1.96	0.51	0.525	0.51	144459
1713248100	0.51	-0.01	-1.92	0.51	0.51	0.505	95029
1713161700	0.52	0.01	1.96	0.51	0.525	0.51	16086
1712902500	0.51	0	0.00	0.51	0.525	0.51	23076
1712816100	0.51	-0.01	-1.92	0.52	0.52	0.51	33703
1712729700	0.52	0	0.00	0.53	0.53	0.52	22766
1712643300	0.52	0	0.00	0.56	0.56	0.52	16104
1712553300	0.52	0	0.00	0.52	0.52	0.52	0
1712294100	0.52	0.015	2.97	0.51	0.52	0.5	106073
1712207700	0.505	0.005	1.00	0.5	0.505	0.49	688659
1712121300	0.5	0.005	1.01	0.5	0.505	0.49	215974
1712034900	0.495	0.01	2.06	0.49	0.5024999	0.46	564585
1711602900	0.485	0	0.00	0.49	0.505	0.485	282283
1711516500	0.485	-0.01	-2.02	0.495	0.495	0.485	56996
1711430100	0.495	-0.005	-1.00	0.5	0.51	0.495	283118
1711343700	0.5	-0.04	-7.41	0.55	0.55	0.5	243310
1711084500	0.54	-0.05	-8.47	0.5649999	0.5649999	0.52	101789
1710998100	0.59	-0.03	-4.84	0.61	0.61	0.5649999	296617
1710911700	0.62	-0.185	-22.98	0.6899999	0.6899999	0.595	738958
1710825300	0.805	-0.005	-0.62	0.81	0.81	0.805	2467
1710738900	0.81	0.0025	0.31	0.8199999	0.825	0.81	19368
1710479700	0.8075	-0.0025	-0.31	0.8199999	0.825	0.785	1173103
1710393300	0.81	0	0.00	0.8199999	0.8199999	0.81	25349
1710306900	0.81	0	0.00	0.825	0.825	0.81	2628
1710220500	0.81	-0.015	-1.82	0.81	0.81	0.81	2666
1710134100	0.825	0.015	1.85	0.81	0.825	0.81	12381
1709874900	0.81	-0.01	-1.22	0.8199999	0.8199999	0.81	44872
1709788500	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	1555
1709702100	0.8199999	0	0.00	0.8199999	0.8199999	0.81	44981
1709615700	0.8199999	-0.005	-0.61	0.8199999	0.8199999	0.8199999	170906
1709529300	0.825	0.015	1.85	0.8199999	0.825	0.8149999	32274
1709270100	0.81	-0.03	-3.57	0.825	0.825	0.81	4750
1709183700	0.84	0.0275	3.38	0.81	0.84	0.81	29025
1709097300	0.8125	0.0025	0.31	0.81	0.8149999	0.81	21688
1709010900	0.81	0	0.00	0.8199999	0.8199999	0.81	60748
1708924500	0.81	-0.01	-1.22	0.8199999	0.8199999	0.81	40765
1708665300	0.8199999	0.0099999	1.23	0.8199999	0.8199999	0.81	8841
1708578900	0.81	-0.005	-0.61	0.81	0.81	0.81	7884
1708492500	0.8149999	-0.03	-3.55	0.8149999	0.8199999	0.81	87807
1708406100	0.845	0.035	4.32	0.8199999	0.845	0.8199999	7397
1708319700	0.81	0.01	1.25	0.8199999	0.845	0.81	36682
1708060500	0.8	-0.01	-1.23	0.81	0.8199999	0.8	11611
1707974100	0.81	-0.015	-1.82	0.8199999	0.8199999	0.8	54584
1707887700	0.825	0.0100001	1.23	0.81	0.825	0.805	9786
1707801300	0.8149999	0.0049999	0.62	0.8	0.8199999	0.8	21534
1707714900	0.81	0	0.00	0.81	0.81	0.81	0
1707455700	0.81	0.01	1.25	0.805	0.81	0.805	24067
1707369300	0.8	0	0.00	0.8	0.8	0.8	2456
1707282900	0.8	0	0.00	0.8	0.8	0.8	2168
1707196500	0.8	0	0.00	0.8	0.81	0.8	9298
1707110100	0.8	-0.0025	-0.31	0.8	0.8	0.8	11419
1706850900	0.8025	-0.0075	-0.93	0.8	0.8025	0.7925	85292
1706764500	0.81	0	0.00	0.81	0.81	0.81	0
1706678100	0.81	0	0.00	0.81	0.81	0.8	83025
1706591700	0.81	0	0.00	0.8149999	0.8149999	0.81	15588
1706505300	0.81	0	0.00	0.81	0.81	0.81	23530
1706159700	0.81	-0.03	-3.57	0.84	0.84	0.81	1006
1706073300	0.84	0	0.00	0.84	0.84	0.81	35840
1705986900	0.84	0	0.00	0.84	0.84	0.84	5871
1705900500	0.84	0	0.00	0.84	0.84	0.84	277

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions