Skip to main content
Cleanaway Waste Management Limited (ASX:CWY)
Australia flag Australia · Delayed Price · Currency is AUD
2.650
-0.010 (-0.38%)
At close: Dec 5, 2025

ASX:CWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20252.842.892.842.872.87-10,765,800
Oct 13, 20252.912.932.872.872.87-2.38%8,176,420
Oct 10, 20252.952.952.932.942.940.34%5,333,883
Oct 9, 20252.962.962.922.932.93-0.68%4,521,449
Oct 8, 20252.942.962.912.952.951.03%12,851,250
Oct 7, 20252.912.932.902.922.920.34%6,847,407
Oct 6, 20252.922.932.892.912.91-0.34%4,850,689
Oct 3, 20252.852.942.842.922.922.46%8,139,847
Oct 2, 20252.842.872.832.852.851.06%9,664,713
Oct 1, 20252.782.842.782.822.821.81%4,876,564
Sep 30, 20252.802.812.772.772.77-1.07%6,231,296
Sep 29, 20252.802.822.782.802.80-4,338,550
Sep 26, 20252.782.822.782.802.80-5,180,911
Sep 25, 20252.792.832.792.802.80-6,450,967
Sep 24, 20252.782.822.772.802.80-7,033,178
Sep 23, 20252.792.812.782.802.800.36%4,426,309
Sep 22, 20252.782.802.762.792.79-5,011,090
Sep 19, 20252.762.792.752.792.791.82%10,858,140
Sep 18, 20252.792.802.732.742.74-2.14%6,236,508
Sep 17, 20252.842.862.802.802.80-1.41%6,859,662
Sep 16, 20252.812.862.802.842.840.35%17,427,190
Sep 15, 20252.752.842.752.832.832.54%8,450,999
Sep 12, 20252.742.772.732.762.760.36%8,012,759
Sep 11, 20252.762.762.732.752.720.36%8,970,236
Sep 10, 20252.722.762.712.742.711.48%5,866,107
Sep 9, 20252.722.742.692.702.67-1.46%6,000,353
Sep 8, 20252.722.752.722.742.71-0.72%7,089,436
Sep 5, 20252.772.782.752.762.731.47%3,918,151
Sep 4, 20252.712.742.712.722.690.37%5,499,265
Sep 3, 20252.732.752.692.712.68-1.09%5,368,126
Sep 2, 20252.772.772.722.742.710.37%6,561,153
Sep 1, 20252.792.802.732.732.70-1.80%3,218,363
Aug 29, 20252.822.842.782.782.75-1.42%7,960,477
Aug 28, 20252.802.832.792.822.791.08%4,072,519
Aug 27, 20252.762.802.732.792.762.57%8,406,271
Aug 26, 20252.732.742.692.722.69-0.73%10,550,710
Aug 25, 20252.802.812.742.742.71-1.08%6,349,023
Aug 22, 20252.832.832.772.772.74-1.42%8,136,387
Aug 21, 20252.822.822.762.812.78-10,570,680
Aug 20, 20252.772.882.692.812.78-1.40%14,048,210
Aug 19, 20252.852.872.822.852.82-6,657,947
Aug 18, 20252.852.872.842.852.82-0.70%3,580,427
Aug 15, 20252.872.892.872.872.84-0.69%3,898,096
Aug 14, 20252.912.912.872.892.86-0.34%3,477,664
Aug 13, 20252.872.902.852.902.871.05%5,998,716
Aug 12, 20252.902.902.852.872.84-1.03%4,745,253
Aug 11, 20252.872.902.872.902.870.35%3,070,306
Aug 8, 20252.872.902.842.892.861.76%2,739,943
Aug 7, 20252.872.872.822.842.81-0.70%11,138,850
Aug 6, 20252.882.892.852.862.83-0.69%2,538,389
Aug 5, 20252.892.902.872.882.850.70%1,649,696
Aug 4, 20252.842.892.832.862.83-0.35%4,337,392
Aug 1, 20252.872.892.852.872.84-0.35%2,572,690
Jul 31, 20252.882.902.882.882.85-0.69%3,258,178
Jul 30, 20252.882.912.872.902.870.69%4,011,658
Jul 29, 20252.892.892.872.882.85-0.35%2,590,867
Jul 28, 20252.882.902.882.892.860.35%1,240,171
Jul 25, 20252.842.892.842.882.851.05%2,153,048
Jul 24, 20252.892.892.852.852.82-1.72%2,796,249
Jul 23, 20252.892.902.872.902.870.69%2,354,593
Jul 22, 20252.872.902.842.882.850.35%2,927,890
Jul 21, 20252.872.882.832.872.84-0.35%3,471,499