Skip to main content
Clover Corporation Limited (ASX:CLV)
Australia flag Australia · Delayed Price · Currency is AUD
0.965
+0.010 (1.05%)
Apr 29, 2026, 3:31 PM AEST

Clover Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.960.960.960.96-0.52%1,269
Apr 28, 20261.001.020.950.960.96-4.50%46,891
Apr 27, 20261.041.041.001.001.00-3.85%45,461
Apr 24, 20261.041.051.001.041.044.00%59,355
Apr 23, 20261.001.030.971.001.00-245,947
Apr 22, 20260.971.000.971.001.003.09%75,324
Apr 21, 20260.970.980.960.970.97-30,027
Apr 20, 20260.990.990.960.970.97-1.52%27,892
Apr 17, 20260.960.990.960.990.994.23%56,594
Apr 16, 20260.940.960.930.950.950.53%63,137
Apr 15, 20260.980.980.920.940.94-2.59%143,481
Apr 14, 20261.011.010.950.970.96-2.53%293,846
Apr 13, 20261.001.000.970.990.98-1.00%18,672
Apr 10, 20261.001.000.951.000.99-1.96%437,792
Apr 9, 20261.061.081.001.021.01-2.39%123,869
Apr 8, 20261.101.121.031.051.03-3.69%106,892
Apr 7, 20261.051.101.051.091.073.83%467,341
Apr 2, 20261.091.091.011.051.03-1.42%95,785
Apr 1, 20261.001.171.001.061.056.00%413,246
Mar 31, 20260.891.000.881.000.9913.64%445,306
Mar 30, 20260.860.880.860.880.872.92%94,854
Mar 27, 20260.870.870.860.860.85-2.29%68,350
Mar 26, 20260.940.940.880.880.87-6.91%113,903
Mar 25, 20260.901.000.900.940.936.21%156,098
Mar 24, 20260.790.900.790.890.8818.79%541,916
Mar 23, 20260.750.750.740.750.74-3.25%45,740
Mar 20, 20260.770.780.770.770.76-157,241
Mar 19, 20260.780.790.750.770.760.65%15,658
Mar 18, 20260.750.790.750.770.76-2.55%54,070
Mar 17, 20260.800.800.750.790.781.95%78,622
Mar 16, 20260.760.780.740.770.762.67%39,290
Mar 13, 20260.780.780.750.750.74-3.85%12,508
Mar 12, 20260.760.780.760.780.773.31%19,322
Mar 11, 20260.760.770.760.760.75-21,070
Mar 10, 20260.760.760.760.760.75-7,869
Mar 9, 20260.760.770.750.760.75-3.21%56,555
Mar 6, 20260.750.780.750.780.774.00%65,681
Mar 5, 20260.770.770.750.750.74-22,622
Mar 4, 20260.770.770.750.750.74-2.60%54,166
Mar 3, 20260.770.770.750.770.76-1.91%147,019
Mar 2, 20260.770.790.750.790.780.64%442,776
Feb 27, 20260.740.780.740.780.774.70%56,773
Feb 26, 20260.720.750.720.750.74-17,557
Feb 25, 20260.750.750.740.750.742.05%4,588
Feb 24, 20260.730.740.710.730.72-1.35%277,173
Feb 23, 20260.750.750.740.740.73-3.90%4,418
Feb 20, 20260.750.770.750.770.761.32%68,443
Feb 19, 20260.730.770.730.760.75-501,643
Feb 18, 20260.770.770.760.760.75-1.30%41,300
Feb 17, 20260.740.770.740.770.764.05%71,983
Feb 16, 20260.720.760.720.740.732.78%425,518
Feb 13, 20260.730.730.700.720.71-1.37%36,076
Feb 12, 20260.770.780.730.730.72-7.01%1,000,010
Feb 11, 20260.770.790.770.790.781.95%55,175
Feb 10, 20260.770.780.770.770.76-1.28%133,832
Feb 9, 20260.790.790.770.780.771.30%250,844
Feb 6, 20260.790.790.760.770.76-2.53%576,457
Feb 5, 20260.760.790.760.790.781.28%14,609
Feb 4, 20260.790.800.780.780.77-462
Feb 3, 20260.780.790.770.780.77-0.64%506,740
Feb 2, 20260.790.790.770.790.780.64%68,089
Jan 30, 20260.760.780.760.780.770.65%7,964
Jan 29, 20260.770.780.750.780.771.31%330,611
Jan 28, 20260.790.790.770.770.76-2.55%56,580
Jan 27, 20260.800.800.790.790.780.64%11,344
Jan 23, 20260.790.800.780.780.771.30%34,663
Jan 22, 20260.780.780.770.770.76-2.53%8,728
Jan 21, 20260.770.800.770.790.783.95%40,090
Jan 20, 20260.790.790.760.760.75-3.80%98,655
Jan 19, 20260.800.820.780.790.78-1.25%1,138,613
Jan 16, 20260.800.800.790.800.79-41,231
Jan 15, 20260.800.800.770.800.790.63%225,968
Jan 14, 20260.800.800.800.800.79-0.63%45,324
Jan 13, 20260.800.800.790.800.791.27%42,145
Jan 12, 20260.800.800.790.790.78-0.63%11,910
Jan 9, 20260.790.800.780.800.790.63%29,779
Jan 8, 20260.800.800.790.790.78-1.25%16,068
Jan 7, 20260.790.800.790.800.79-7,182
Jan 6, 20260.790.820.790.800.790.63%96,726
Jan 5, 20260.810.820.790.800.79-0.63%96,814
Jan 2, 20260.790.800.790.800.791.27%6,061
Dec 31, 20250.800.800.790.790.780.64%2,480
Dec 30, 20250.800.800.790.790.78-0.63%12,020
Dec 29, 20250.800.810.790.790.78-3.07%43,694
Dec 24, 20250.810.820.790.820.811.87%21,645
Dec 23, 20250.760.800.750.800.793.90%95,969
Dec 22, 20250.770.830.770.770.760.65%45,328
Dec 19, 20250.770.800.760.770.761.32%15,428
Dec 18, 20250.790.790.750.760.75-3.82%69,699
Dec 17, 20250.800.800.780.790.78-1.88%371,125
Dec 16, 20250.790.800.750.800.79-788,491
Dec 15, 20250.810.810.790.800.791.27%26,316
Dec 12, 20250.780.800.780.790.78-37,183
Dec 11, 20250.790.800.780.790.780.32%13,170
Dec 10, 20250.790.800.790.790.780.32%75,970
Dec 9, 20250.800.800.780.790.78-0.63%54,520
Dec 8, 20250.820.820.790.790.78-3.07%111,015
Dec 5, 20250.810.820.800.820.810.62%43,954
Dec 4, 20250.810.820.810.810.80-2.41%221,781
Dec 3, 20250.820.830.820.830.821.22%58,984