Skip to main content
Cleanaway Waste Management Limited (ASX:CWY)
Australia flag Australia · Delayed Price · Currency is AUD
2.420
-0.120 (-4.72%)
At close: Mar 9, 2026

ASX:CWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.472.522.432.44--4.13%2,005,214
Mar 6, 20262.522.552.512.542.54-5,917,283
Mar 5, 20262.562.582.542.542.54-6,514,372
Mar 4, 20262.522.572.522.542.54-7,029,453
Mar 3, 20262.522.552.502.542.540.40%5,185,114
Mar 2, 20262.502.542.472.532.53-0.78%7,640,427
Feb 27, 20262.582.602.522.552.55-1.16%17,701,300
Feb 26, 20262.652.702.572.582.587.50%20,929,581
Feb 25, 20262.372.422.372.402.400.42%3,504,635
Feb 24, 20262.402.402.372.392.390.42%5,310,862
Feb 23, 20262.372.392.362.382.38-0.42%23,246,880
Feb 20, 20262.422.442.362.392.39-2.05%5,101,725
Feb 19, 20262.442.452.402.442.440.83%10,160,180
Feb 18, 20262.402.432.392.422.420.83%9,414,731
Feb 17, 20262.392.402.372.402.40-3,684,823
Feb 16, 20262.372.412.362.402.401.27%2,873,831
Feb 13, 20262.382.402.362.372.37-1.25%3,742,211
Feb 12, 20262.442.442.392.402.40-0.83%5,794,151
Feb 11, 20262.422.442.392.422.42-4,439,960
Feb 10, 20262.412.442.402.422.420.41%4,453,071
Feb 9, 20262.392.432.382.412.41-4,481,950
Feb 6, 20262.482.482.402.412.41-2.03%4,455,926
Feb 5, 20262.422.472.402.462.462.07%5,529,126
Feb 4, 20262.382.432.362.412.41-6,567,099
Feb 3, 20262.482.482.382.412.41-2.03%11,143,830
Feb 2, 20262.462.482.442.462.46-0.40%5,288,160
Jan 30, 20262.502.522.472.472.47-0.80%4,928,808
Jan 29, 20262.512.512.472.492.49-0.80%2,997,595
Jan 28, 20262.492.542.492.512.51-5,312,935
Jan 27, 20262.512.552.492.512.510.80%5,759,878
Jan 23, 20262.492.522.482.492.49-0.80%10,318,470
Jan 22, 20262.512.532.502.512.511.21%4,427,705
Jan 21, 20262.512.532.462.482.48-1.59%4,760,336
Jan 20, 20262.512.552.502.522.52-0.40%4,989,124
Jan 19, 20262.532.542.512.532.53-0.39%2,934,352
Jan 16, 20262.502.562.502.542.541.20%4,236,866
Jan 15, 20262.502.532.492.512.51-0.79%7,892,196
Jan 14, 20262.572.612.522.532.53-2.32%10,563,720
Jan 13, 20262.632.632.582.592.59-1.52%5,335,303
Jan 12, 20262.602.632.602.632.631.15%3,588,866
Jan 9, 20262.602.622.592.602.60-1,520,428
Jan 8, 20262.602.622.572.602.600.39%3,546,202
Jan 7, 20262.562.592.562.592.591.17%2,874,440
Jan 6, 20262.592.602.552.562.56-1.16%3,334,205
Jan 5, 20262.602.622.592.592.59-0.38%2,174,195
Jan 2, 20262.582.612.582.602.600.39%1,385,225
Dec 31, 20252.612.622.592.592.59-0.77%1,541,027
Dec 30, 20252.612.622.592.612.610.77%1,858,451
Dec 29, 20252.602.602.592.592.59-0.77%1,393,675
Dec 24, 20252.592.612.582.612.610.77%2,471,054
Dec 23, 20252.572.592.562.592.59-4,012,067
Dec 22, 20252.552.592.542.592.591.57%5,724,996
Dec 19, 20252.592.632.552.552.55-1.16%16,217,790
Dec 18, 20252.672.682.572.582.58-3.73%7,970,746
Dec 17, 20252.602.692.602.682.681.90%16,002,510
Dec 16, 20252.602.642.602.632.630.38%6,268,673
Dec 15, 20252.642.662.612.622.62-0.38%3,951,077
Dec 12, 20252.652.652.622.632.63-3,691,190
Dec 11, 20252.662.672.632.632.630.77%5,718,566
Dec 10, 20252.622.642.612.612.61-0.38%5,234,650
Dec 9, 20252.652.662.622.622.62-1.13%4,311,567
Dec 8, 20252.642.662.632.652.65-2,834,703
Dec 5, 20252.662.672.642.652.65-0.38%2,636,168
Dec 4, 20252.702.712.662.662.66-1.12%2,963,762
Dec 3, 20252.662.712.662.692.690.37%4,905,047
Dec 2, 20252.682.692.672.682.680.37%2,933,516
Dec 1, 20252.682.722.672.672.67-0.74%4,313,385
Nov 28, 20252.652.702.652.692.69-0.37%10,993,960
Nov 27, 20252.622.702.622.702.702.27%6,544,847
Nov 26, 20252.592.672.592.642.640.76%7,522,355
Nov 25, 20252.592.642.592.622.620.38%3,418,638
Nov 24, 20252.592.632.582.612.611.16%5,581,797
Nov 21, 20252.562.632.562.582.580.39%7,711,671
Nov 20, 20252.532.602.532.572.571.98%6,821,463
Nov 19, 20252.502.522.492.522.520.80%3,654,474
Nov 18, 20252.512.552.502.502.50-0.79%5,377,118
Nov 17, 20252.542.552.512.522.520.40%3,516,317
Nov 14, 20252.522.542.512.512.51-1.57%1,944,712
Nov 13, 20252.572.582.532.552.55-0.78%3,711,121
Nov 12, 20252.562.592.552.572.570.39%5,440,765
Nov 11, 20252.552.582.532.562.560.79%3,199,679
Nov 10, 20252.542.562.522.542.54-0.39%3,383,832
Nov 7, 20252.562.582.552.552.55-0.39%2,686,908
Nov 6, 20252.592.602.562.562.56-0.78%3,506,857
Nov 5, 20252.562.592.532.582.581.18%9,238,646
Nov 4, 20252.562.592.552.552.55-6,350,769
Nov 3, 20252.562.592.522.552.55-7,083,949
Oct 31, 20252.562.572.512.552.55-4,254,842
Oct 30, 20252.512.562.502.552.550.79%10,787,700
Oct 29, 20252.562.562.512.532.53-0.78%6,957,916
Oct 28, 20252.592.592.552.552.55-1.16%5,840,763
Oct 27, 20252.622.622.572.582.58-1.15%7,431,221
Oct 24, 20252.622.632.602.612.61-7,831,975
Oct 23, 20252.572.622.572.612.611.16%10,255,560
Oct 22, 20252.632.642.572.582.58-3.01%8,923,762
Oct 21, 20252.702.732.642.662.66-4.32%16,093,800
Oct 20, 20252.782.812.772.782.780.72%5,144,689
Oct 17, 20252.782.812.762.762.76-1.43%6,656,941
Oct 16, 20252.862.872.802.802.80-1.75%6,022,285
Oct 15, 20252.862.902.852.852.85-0.70%3,739,464