Skip to main content
Clover Corporation Limited (ASX:CLV)
Australia flag Australia · Delayed Price · Currency is AUD
0.780
+0.030 (4.00%)
Mar 6, 2026, 4:11 PM AEST

Clover Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.750.780.750.780.784.00%65,681
Mar 5, 20260.770.770.750.750.75-22,622
Mar 4, 20260.770.770.750.750.75-2.60%54,166
Mar 3, 20260.770.770.750.770.77-1.91%147,019
Mar 2, 20260.770.790.750.790.790.64%442,776
Feb 27, 20260.740.780.740.780.784.70%56,773
Feb 26, 20260.720.750.720.750.75-17,557
Feb 25, 20260.750.750.740.750.752.05%4,588
Feb 24, 20260.730.740.710.730.73-1.35%277,173
Feb 23, 20260.750.750.740.740.74-3.90%4,418
Feb 20, 20260.750.770.750.770.771.32%68,443
Feb 19, 20260.730.770.730.760.76-501,643
Feb 18, 20260.770.770.760.760.76-1.30%41,300
Feb 17, 20260.740.770.740.770.774.05%71,983
Feb 16, 20260.720.760.720.740.742.78%425,518
Feb 13, 20260.730.730.700.720.72-1.37%36,076
Feb 12, 20260.770.780.730.730.73-7.01%1,000,010
Feb 11, 20260.770.790.770.790.791.95%55,175
Feb 10, 20260.770.780.770.770.77-1.28%133,832
Feb 9, 20260.790.790.770.780.781.30%250,844
Feb 6, 20260.790.790.760.770.77-2.53%576,457
Feb 5, 20260.760.790.760.790.791.28%14,609
Feb 4, 20260.790.800.780.780.78-462
Feb 3, 20260.780.790.770.780.78-0.64%506,740
Feb 2, 20260.790.790.770.790.790.64%68,089
Jan 30, 20260.760.780.760.780.780.65%7,964
Jan 29, 20260.770.780.750.780.781.31%330,611
Jan 28, 20260.790.790.770.770.77-2.55%56,580
Jan 27, 20260.800.800.790.790.790.64%11,344
Jan 23, 20260.790.800.780.780.781.30%34,663
Jan 22, 20260.780.780.770.770.77-2.53%8,728
Jan 21, 20260.770.800.770.790.793.95%40,090
Jan 20, 20260.790.790.760.760.76-3.80%98,655
Jan 19, 20260.800.820.780.790.79-1.25%1,138,613
Jan 16, 20260.800.800.790.800.80-41,231
Jan 15, 20260.800.800.770.800.800.63%225,968
Jan 14, 20260.800.800.800.800.80-0.63%45,324
Jan 13, 20260.800.800.790.800.801.27%42,145
Jan 12, 20260.800.800.790.790.79-0.63%11,910
Jan 9, 20260.790.800.780.800.800.63%29,779
Jan 8, 20260.800.800.790.790.79-1.25%16,068
Jan 7, 20260.790.800.790.800.80-7,182
Jan 6, 20260.790.820.790.800.800.63%96,726
Jan 5, 20260.810.820.790.800.80-0.63%96,814
Jan 2, 20260.790.800.790.800.801.27%6,061
Dec 31, 20250.800.800.790.790.790.64%2,480
Dec 30, 20250.800.800.790.790.79-0.63%12,020
Dec 29, 20250.800.810.790.790.79-3.07%43,694
Dec 24, 20250.810.820.790.820.821.87%21,645
Dec 23, 20250.760.800.750.800.803.90%95,969
Dec 22, 20250.770.830.770.770.770.65%45,328
Dec 19, 20250.770.800.760.770.771.32%15,428
Dec 18, 20250.790.790.750.760.76-3.82%69,699
Dec 17, 20250.800.800.780.790.79-1.88%371,125
Dec 16, 20250.790.800.750.800.80-788,491
Dec 15, 20250.810.810.790.800.801.27%26,316
Dec 12, 20250.780.800.780.790.79-37,183
Dec 11, 20250.790.800.780.790.790.32%13,170
Dec 10, 20250.790.800.790.790.790.32%75,970
Dec 9, 20250.800.800.780.790.79-0.63%54,520
Dec 8, 20250.820.820.790.790.79-3.07%111,015
Dec 5, 20250.810.820.800.820.820.62%43,954
Dec 4, 20250.810.820.810.810.81-2.41%221,781
Dec 3, 20250.820.830.820.830.831.22%58,984
Dec 2, 20250.840.840.820.820.82-1.80%41,393
Dec 1, 20250.860.860.840.840.84-1.76%59,314
Nov 28, 20250.860.860.840.850.85-1.16%29,330
Nov 27, 20250.850.860.840.860.862.38%115,742
Nov 26, 20250.850.870.830.840.84-2.33%101,525
Nov 25, 20250.820.870.820.860.864.88%182,035
Nov 24, 20250.800.830.800.820.822.50%72,538
Nov 21, 20250.790.810.760.800.80-395,370
Nov 20, 20250.730.800.720.800.8014.29%169,835
Nov 19, 20250.710.750.690.700.700.72%1,331,048
Nov 18, 20250.690.710.690.700.705.30%462,087
Nov 17, 20250.680.680.660.660.66-2.22%61,447
Nov 14, 20250.680.680.670.680.68-92,592
Nov 13, 20250.680.690.670.680.68-1.46%28,613
Nov 12, 20250.680.700.670.690.694.58%62,944
Nov 11, 20250.670.690.660.660.66-4.38%230,663
Nov 10, 20250.680.690.680.690.690.74%18,579
Nov 7, 20250.670.690.670.680.68-0.73%40,863
Nov 6, 20250.680.690.680.690.69-0.72%46,121
Nov 5, 20250.700.700.680.690.69-0.72%39,779
Nov 4, 20250.690.700.690.700.702.21%50,473
Nov 3, 20250.690.700.670.680.680.74%56,724
Oct 31, 20250.670.680.670.680.680.75%71,103
Oct 30, 20250.690.690.660.670.67-0.74%70,356
Oct 29, 20250.650.680.640.680.687.14%370,563
Oct 28, 20250.640.650.630.630.63-254,549
Oct 27, 20250.650.650.620.630.63-3.08%306,863
Oct 24, 20250.650.650.640.650.654.00%253,903
Oct 23, 20250.670.670.620.630.63-3.85%50,078
Oct 22, 20250.640.650.620.650.654.00%114,348
Oct 21, 20250.670.670.620.630.63-10.07%171,471
Oct 20, 20250.680.700.670.700.70-0.71%34,332
Oct 17, 20250.690.700.680.700.69-19,760
Oct 16, 20250.700.700.690.700.690.72%39,498
Oct 15, 20250.700.700.680.700.69-0.71%23,147
Oct 14, 20250.670.700.670.700.697.69%44,028