Skip to main content
Cleo Diagnostics Ltd (ASX:COV)
Australia flag Australia · Delayed Price · Currency is AUD
0.620
-0.005 (-0.80%)
Last updated: Apr 29, 2026, 3:00 PM AEST

Cleo Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.630.630.610.610.61-2.40%215,370
Apr 28, 20260.680.690.630.630.63-523,942
Apr 27, 20260.660.700.630.630.63-8.09%298,209
Apr 24, 20260.650.750.650.680.684.62%649,683
Apr 23, 20260.630.670.630.650.656.56%128,420
Apr 22, 20260.630.650.610.610.61-3.17%92,076
Apr 21, 20260.620.670.610.630.637.69%604,200
Apr 20, 20260.600.640.580.590.59-2.50%123,234
Apr 17, 20260.550.600.550.600.609.09%156,824
Apr 16, 20260.560.570.540.550.551.85%103,438
Apr 15, 20260.540.550.530.540.54-1.82%60,492
Apr 14, 20260.550.560.550.550.550.92%16,731
Apr 13, 20260.560.570.550.550.55-6.84%71,480
Apr 10, 20260.570.590.570.590.595.41%102,188
Apr 9, 20260.550.560.550.560.561.83%33,393
Apr 8, 20260.550.550.530.550.55-0.91%141,170
Apr 7, 20260.570.570.550.550.55-0.90%133,280
Apr 2, 20260.590.590.530.560.56-5.13%222,920
Apr 1, 20260.600.600.560.590.592.63%148,093
Mar 31, 20260.530.590.510.570.576.54%223,220
Mar 30, 20260.540.550.520.540.545.94%23,358
Mar 27, 20260.510.530.500.510.51-1.94%127,904
Mar 26, 20260.550.560.520.520.52-6.36%167,940
Mar 25, 20260.490.560.480.550.5518.28%191,521
Mar 24, 20260.480.490.470.470.47-193,278
Mar 23, 20260.480.490.470.470.47-3.12%154,894
Mar 20, 20260.480.500.470.480.482.13%205,738
Mar 19, 20260.480.500.470.470.47-4.08%291,854
Mar 18, 20260.500.510.490.490.49-1.01%267,354
Mar 17, 20260.480.510.460.500.505.32%130,905
Mar 16, 20260.520.520.470.470.47-6.00%199,617
Mar 13, 20260.540.540.500.500.50-1.96%300,388
Mar 12, 20260.530.530.500.510.51-4.67%141,761
Mar 11, 20260.530.540.520.540.540.94%58,582
Mar 10, 20260.520.530.520.530.534.95%10,949
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