ClearView Wealth Limited (ASX:CVW)
Australia
· Delayed Price · Currency is AUD 0.560
+0.015 (2.75%)
At close: Dec 5, 2025
ClearView Wealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 2.75% | 53,177 |
| Dec 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 95,387 |
| Dec 3, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.91% | 94,380 |
| Dec 2, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 266,436 |
| Dec 1, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 81,596 |
| Nov 28, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 1.82% | 162,556 |
| Nov 27, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -2.65% | 385,383 |
| Nov 26, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 3.67% | 49,836 |
| Nov 25, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -2.68% | 503,513 |
| Nov 24, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | 3.70% | 305,215 |
| Nov 21, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 264,966 |
| Nov 20, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 145,033 |
| Nov 19, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -2.61% | 61,469 |
| Nov 18, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 31,183 |
| Nov 17, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 297,759 |
| Nov 14, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.86% | 1,210,675 |
| Nov 13, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 504,889 |
| Nov 12, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 322,643 |
| Nov 11, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 4.46% | 761,406 |
| Nov 10, 2025 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -4.27% | 481,174 |
| Nov 7, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | -0.85% | 234,823 |
| Nov 6, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 173,383 |
| Nov 5, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 584,950 |
| Nov 4, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 253,724 |
| Nov 3, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | -0.84% | 158,650 |
| Oct 31, 2025 | 0.60 | 0.61 | 0.60 | 0.60 | 0.60 | -1.65% | 215,633 |
| Oct 30, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | 0.83% | 282,047 |
| Oct 29, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | - | 916,972 |
| Oct 28, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 545,190 |
| Oct 27, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | - | 598,808 |
| Oct 24, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 285,861 |
| Oct 23, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 4.39% | 879,984 |
| Oct 22, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 847,338 |
| Oct 21, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 0.88% | 1,357,342 |
| Oct 20, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.88% | 440,389 |
| Oct 17, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -3.39% | 1,030,147 |
| Oct 16, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 1.72% | 238,619 |
| Oct 15, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -2.52% | 381,527 |
| Oct 14, 2025 | 0.59 | 0.60 | 0.58 | 0.60 | 0.60 | 0.85% | 151,936 |
| Oct 13, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | -0.84% | 391,492 |
| Oct 10, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 4.39% | 375,611 |
| Oct 9, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -4.20% | 1,134,720 |
| Oct 8, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 257,220 |
| Oct 7, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | 0.84% | 309,302 |
| Oct 6, 2025 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 634,084 |
| Oct 3, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 5.31% | 900,551 |
| Oct 2, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -2.59% | 765,379 |
| Oct 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 486,864 |
| Sep 30, 2025 | 0.60 | 0.61 | 0.58 | 0.58 | 0.58 | 3.57% | 2,487,176 |
| Sep 29, 2025 | 0.58 | 0.59 | 0.56 | 0.56 | 0.56 | -3.45% | 812,604 |
| Sep 26, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 913,405 |
| Sep 25, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | - | 956,418 |
| Sep 24, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 493,695 |
| Sep 23, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 3.64% | 380,332 |
| Sep 22, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -4.35% | 737,571 |
| Sep 19, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.88% | 972,343 |
| Sep 18, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 2.70% | 432,368 |
| Sep 17, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -2.63% | 831,525 |
| Sep 16, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 2,493,386 |
| Sep 15, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 4.59% | 604,611 |
| Sep 12, 2025 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -4.39% | 764,060 |
| Sep 11, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | -0.87% | 1,157,852 |
| Sep 10, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 0.88% | 1,628,413 |
| Sep 9, 2025 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 4.59% | 977,230 |
| Sep 8, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -3.54% | 797,389 |
| Sep 5, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 0.89% | 561,388 |
| Sep 4, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | 1.82% | 984,492 |
| Sep 3, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 1,893,945 |
| Sep 2, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 5.66% | 2,649,917 |
| Sep 1, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 1,286,652 |
| Aug 29, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 4.00% | 2,695,890 |
| Aug 28, 2025 | 0.51 | 0.53 | 0.49 | 0.50 | 0.50 | 6.38% | 2,621,070 |
| Aug 27, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.05% | 52,235 |
| Aug 26, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 391,173 |
| Aug 25, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 5.56% | 453,291 |
| Aug 22, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 146,245 |
| Aug 21, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 362,631 |
| Aug 20, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | 1.10% | 311,298 |
| Aug 19, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 17,990 |
| Aug 18, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 2.20% | 497,074 |
| Aug 15, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | -2.15% | 223,372 |
| Aug 14, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 3.33% | 129,695 |
| Aug 13, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 175,928 |
| Aug 12, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 154,725 |
| Aug 11, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 5,604 |
| Aug 8, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 109,498 |
| Aug 7, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 27,489 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 2,432 |
| Aug 5, 2025 | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | 6.74% | 78,930 |
| Aug 4, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 5.95% | 209,806 |
| Aug 1, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | -5.62% | 567,579 |
| Jul 31, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -3.26% | 419,213 |
| Jul 30, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 27,046 |
| Jul 29, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 377,106 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 106,684 |
| Jul 25, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.05% | 221,646 |
| Jul 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 35,332 |
| Jul 23, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | - | 235,305 |
| Jul 22, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 117,956 |
| Jul 21, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 60,095 |