Skip to main content
Cleanaway Waste Management Limited (ASX:CWY)
Australia flag Australia · Delayed Price · Currency is AUD
2.200
-0.010 (-0.45%)
Apr 29, 2026, 4:15 PM AEST

ASX:CWY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.182.202.172.18--1.58%12,556,643
Apr 28, 20262.282.302.212.212.21-3.91%12,219,960
Apr 27, 20262.352.362.282.302.30-1.71%6,248,017
Apr 24, 20262.382.412.342.342.34-1.68%7,475,153
Apr 23, 20262.432.432.352.382.38-2.86%15,838,430
Apr 22, 20262.392.462.382.452.452.94%11,371,550
Apr 21, 20262.342.412.332.382.382.59%8,877,526
Apr 20, 20262.322.362.292.322.320.43%5,506,411
Apr 17, 20262.262.332.262.312.312.21%6,839,815
Apr 16, 20262.302.302.242.262.26-0.88%6,449,651
Apr 15, 20262.282.312.232.282.280.44%13,180,880
Apr 14, 20262.302.362.232.272.27-2.58%17,880,650
Apr 13, 20262.292.392.282.332.33-1.27%8,360,059
Apr 10, 20262.412.412.322.362.36-0.42%8,696,182
Apr 9, 20262.382.412.372.372.37-0.84%4,247,636
Apr 8, 20262.352.412.352.392.393.02%4,847,644
Apr 7, 20262.352.352.302.322.320.43%6,129,785
Apr 2, 20262.342.352.302.312.31-0.43%2,985,994
Apr 1, 20262.302.332.282.322.322.20%5,665,306
Mar 31, 20262.252.282.242.272.270.89%5,166,135
Mar 30, 20262.282.292.232.252.25-2.60%4,700,476
Mar 27, 20262.312.332.292.312.31-0.86%5,902,999
Mar 26, 20262.352.352.322.332.33-0.43%3,967,596
Mar 25, 20262.332.362.332.342.341.30%4,185,491
Mar 24, 20262.352.352.282.312.310.87%4,095,614
Mar 23, 20262.302.302.262.292.29-0.87%1,961,311
Mar 20, 20262.302.352.282.312.31-0.43%18,087,656
Mar 19, 20262.412.462.312.322.32-4.53%11,446,350
Mar 18, 20262.412.452.412.432.431.25%7,116,095
Mar 17, 20262.372.412.372.402.400.84%4,881,049
Mar 16, 20262.362.412.352.382.381.28%7,718,599
Mar 13, 20262.392.402.352.352.35-1.67%4,664,050
Mar 12, 20262.392.422.362.392.39-1.24%6,718,396
Mar 11, 20262.402.432.382.422.42-0.82%12,098,690
Mar 10, 20262.422.462.402.442.410.83%16,165,804
Mar 9, 20262.472.522.412.422.39-4.72%10,226,190
Mar 6, 20262.522.552.512.542.51-5,917,283
Mar 5, 20262.562.582.542.542.51-6,514,372
Mar 4, 20262.522.572.522.542.51-7,029,453
Mar 3, 20262.522.552.502.542.510.40%5,271,065
Mar 2, 20262.502.542.472.532.50-0.78%7,640,427
Feb 27, 20262.582.602.522.552.51-1.16%17,701,300
Feb 26, 20262.652.702.572.582.547.50%20,929,580
Feb 25, 20262.372.422.372.402.370.42%3,504,635
Feb 24, 20262.402.402.372.392.360.42%5,310,862
Feb 23, 20262.372.392.362.382.35-0.42%23,246,880
Feb 20, 20262.422.442.362.392.36-2.05%5,101,725
Feb 19, 20262.442.452.402.442.410.83%10,160,180
Feb 18, 20262.402.432.392.422.390.83%9,414,731
Feb 17, 20262.392.402.372.402.37-3,684,823
Feb 16, 20262.372.412.362.402.371.27%2,873,831
Feb 13, 20262.382.402.362.372.34-1.25%3,742,211
Feb 12, 20262.442.442.392.402.37-0.83%5,794,151
Feb 11, 20262.422.442.392.422.39-4,439,960
Feb 10, 20262.412.442.402.422.390.41%4,471,376
Feb 9, 20262.392.432.382.412.38-4,481,950
Feb 6, 20262.482.482.402.412.38-2.03%4,455,926
Feb 5, 20262.422.472.402.462.432.07%5,529,126
Feb 4, 20262.382.432.362.412.38-6,567,099
Feb 3, 20262.482.482.382.412.38-2.03%11,143,830
Feb 2, 20262.462.482.442.462.43-0.40%5,299,245
Jan 30, 20262.502.522.472.472.44-0.80%4,928,808
Jan 29, 20262.512.512.472.492.46-0.80%3,020,251
Jan 28, 20262.492.542.492.512.48-5,312,935
Jan 27, 20262.512.552.492.512.480.80%5,759,878
Jan 23, 20262.492.522.482.492.46-0.80%10,318,470
Jan 22, 20262.512.532.502.512.481.21%4,427,705
Jan 21, 20262.512.532.462.482.45-1.59%6,407,312
Jan 20, 20262.512.552.502.522.49-0.40%5,028,922
Jan 19, 20262.532.542.512.532.50-0.39%2,934,352
Jan 16, 20262.502.562.502.542.511.20%4,236,866
Jan 15, 20262.502.532.492.512.48-0.79%7,892,196
Jan 14, 20262.572.612.522.532.50-2.32%10,563,720
Jan 13, 20262.632.632.582.592.55-1.52%5,335,303
Jan 12, 20262.602.632.602.632.591.15%3,588,866
Jan 9, 20262.602.622.592.602.56-1,520,428
Jan 8, 20262.602.622.572.602.560.39%3,546,202
Jan 7, 20262.562.592.562.592.551.17%2,874,440
Jan 6, 20262.592.602.552.562.52-1.16%3,334,205
Jan 5, 20262.602.622.592.592.55-0.38%2,174,195
Jan 2, 20262.582.612.582.602.560.39%1,385,225
Dec 31, 20252.612.622.592.592.55-0.77%1,541,027
Dec 30, 20252.612.622.592.612.570.77%1,858,451
Dec 29, 20252.602.602.592.592.55-0.77%1,393,675
Dec 24, 20252.592.612.582.612.570.77%2,471,054
Dec 23, 20252.572.592.562.592.55-4,012,067
Dec 22, 20252.552.592.542.592.551.57%5,724,996
Dec 19, 20252.592.632.552.552.51-1.16%16,217,790
Dec 18, 20252.672.682.572.582.54-3.73%7,970,746
Dec 17, 20252.602.692.602.682.641.90%16,002,510
Dec 16, 20252.602.642.602.632.590.38%6,268,673
Dec 15, 20252.642.662.612.622.58-0.38%3,951,077
Dec 12, 20252.652.652.622.632.59-3,691,190
Dec 11, 20252.662.672.632.632.590.77%5,718,566
Dec 10, 20252.622.642.612.612.57-0.38%5,234,650
Dec 9, 20252.652.662.622.622.58-1.13%4,311,567
Dec 8, 20252.642.662.632.652.61-2,834,703
Dec 5, 20252.662.672.642.652.61-0.38%2,636,168
Dec 4, 20252.702.712.662.662.62-1.12%2,963,762
Dec 3, 20252.662.712.662.692.650.37%4,905,047