Skip to main content
Cleo Diagnostics Ltd (ASX:COV)
Australia flag Australia · Delayed Price · Currency is AUD
0.525
+0.020 (3.96%)
Last updated: Mar 10, 2026, 11:21 AM AEST

Cleo Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.520.530.520.53-3.96%9,605
Mar 9, 20260.530.530.490.510.51-6.48%445,480
Mar 6, 20260.540.560.540.540.54-1.82%157,508
Mar 5, 20260.550.550.540.550.552.80%146,837
Mar 4, 20260.540.540.510.540.54-0.93%319,778
Mar 3, 20260.560.560.520.540.54-3.57%290,047
Mar 2, 20260.570.580.550.560.56-4.27%44,658
Feb 27, 20260.570.590.550.590.591.74%200,084
Feb 26, 20260.600.600.560.580.58-4.17%105,103
Feb 25, 20260.610.610.580.600.60-3.23%272,156
Feb 24, 20260.560.620.550.620.6213.76%248,698
Feb 23, 20260.570.570.540.550.55-4.39%759,148
Feb 20, 20260.590.590.560.570.57-2.56%339,729
Feb 19, 20260.630.630.570.590.59-5.65%696,790
Feb 18, 20260.610.660.610.620.621.64%368,573
Feb 17, 20260.620.620.600.610.61-0.81%171,420
Feb 16, 20260.610.630.600.620.621.65%235,190
Feb 13, 20260.610.610.600.610.61-28,698
Feb 12, 20260.620.620.570.610.61-329,872
Feb 11, 20260.620.620.590.610.61-2.42%257,196
Feb 10, 20260.640.640.610.620.62-0.80%252,806
Feb 9, 20260.600.650.600.630.637.76%386,618
Feb 6, 20260.600.600.550.580.58-3.33%822,765
Feb 5, 20260.630.630.600.600.60-4.76%241,884
Feb 4, 20260.670.670.630.630.63-5.97%180,069
Feb 3, 20260.640.670.640.670.675.51%245,674
Feb 2, 20260.670.690.640.640.64-3.79%453,074
Jan 30, 20260.740.740.660.660.66-10.81%619,215
Jan 29, 20260.770.770.720.740.74-3.27%435,686
Jan 28, 20260.740.770.710.770.772.68%222,112
Jan 27, 20260.800.800.720.750.75-5.10%608,644
Jan 23, 20260.800.800.770.790.79-1.88%177,438
Jan 22, 20260.800.820.750.800.801.27%263,656
Jan 21, 20260.800.820.780.790.79-3.66%330,562
Jan 20, 20260.850.870.780.820.82-5.20%574,091
Jan 19, 20260.780.900.780.870.8713.82%1,015,960
Jan 16, 20260.730.810.710.760.763.40%596,775
Jan 15, 20260.680.760.680.740.749.70%640,790
Jan 14, 20260.640.680.630.670.675.51%697,811
Jan 13, 20260.660.670.640.640.64-213,678
Jan 12, 20260.670.670.620.640.64-5.22%765,150
Jan 9, 20260.620.670.610.670.679.84%225,805
Jan 8, 20260.610.620.610.610.611.67%55,587
Jan 7, 20260.600.620.600.600.600.84%275,739
Jan 6, 20260.600.620.560.600.60-0.83%672,090
Jan 5, 20260.620.620.600.600.60-2.44%140,919
Jan 2, 20260.610.620.600.620.621.65%114,597
Dec 31, 20250.620.620.600.610.61-1.63%172,257
Dec 30, 20250.630.630.600.620.62-0.81%194,760
Dec 29, 20250.640.640.610.620.62-1.59%74,016
Dec 24, 20250.650.650.610.630.63-3.08%207,710
Dec 23, 20250.610.650.610.650.656.56%206,706
Dec 22, 20250.630.630.610.610.61-3.94%135,328
Dec 19, 20250.630.660.630.640.642.42%172,582
Dec 18, 20250.670.670.610.620.62-9.49%587,411
Dec 16, 20250.670.690.650.690.692.24%211,103
Dec 15, 20250.710.750.670.670.67-5.63%373,872
Dec 12, 20250.620.720.620.710.7114.52%355,154
Dec 11, 20250.650.650.620.620.62-4.62%140,897
Dec 10, 20250.640.650.620.650.652.36%44,005
Dec 9, 20250.650.650.620.640.64-1.55%128,091
Dec 8, 20250.670.670.620.650.65-1.53%283,858
Dec 5, 20250.680.700.660.660.66-5.07%106,120
Dec 4, 20250.710.710.670.690.69-5.48%304,312
Dec 3, 20250.630.730.630.730.7316.80%474,368
Dec 2, 20250.620.640.620.630.63-2.34%77,294
Dec 1, 20250.630.640.620.640.641.59%211,780
Nov 28, 20250.610.630.600.630.632.44%220,655
Nov 27, 20250.630.630.600.620.62-1.60%145,345
Nov 26, 20250.650.660.600.630.63-1.57%538,383
Nov 25, 20250.650.670.590.640.64-0.78%603,567
Nov 24, 20250.650.650.580.640.64-0.78%646,323
Nov 21, 20250.520.660.510.650.6518.35%933,050
Nov 20, 20250.490.550.490.550.5513.54%118,099
Nov 19, 20250.490.500.470.480.48-4.00%235,883
Nov 18, 20250.520.520.490.500.50-7.41%183,537
Nov 17, 20250.530.540.500.540.54-347,215
Nov 14, 20250.520.540.500.540.542.86%265,612
Nov 13, 20250.540.570.510.530.53-0.94%591,127
Nov 12, 20250.490.530.480.530.537.07%354,858
Nov 11, 20250.490.510.450.500.50-2.94%627,647
Nov 10, 20250.440.530.430.510.5115.91%903,294
Nov 7, 20250.430.440.430.440.442.33%131,205
Nov 6, 20250.410.430.410.430.438.86%354,780
Nov 5, 20250.390.400.380.400.403.95%151,261
Nov 4, 20250.400.400.380.380.38-7.32%53,158
Nov 3, 20250.400.410.390.410.412.50%116,394
Oct 31, 20250.410.410.400.400.40-2.44%111,422
Oct 30, 20250.430.430.410.410.41-3.53%60,728
Oct 29, 20250.430.430.410.430.4311.84%249,423
Oct 28, 20250.410.410.380.380.38-7.32%322,145
Oct 27, 20250.440.440.410.410.41-2.38%159,322
Oct 24, 20250.450.470.420.420.42-6.67%326,257
Oct 23, 20250.400.470.390.450.4513.92%643,436
Oct 22, 20250.370.400.370.400.408.22%99,771
Oct 21, 20250.370.370.370.370.37-1.35%29,511
Oct 20, 20250.370.390.370.370.37-1.33%216,793
Oct 17, 20250.360.380.360.380.385.63%315,397
Oct 16, 20250.360.370.360.360.36-1.39%41,854
Oct 15, 20250.370.370.360.360.36-103,814