Cleanaway Waste Management Ltd (CWY.AU) — Historique des cours

Au 2026-09-03 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-03	2.56	2.58	2.54	2.56	+0.00%	9,150,905
2026-09-02	2.56	2.59	2.55	2.56	-0.39%	5,144,263
2026-09-01	2.57	2.59	2.56	2.57	-1.15%	5,811,067
2026-08-31	2.57	2.61	2.56	2.60	+1.17%	17,216,920
2026-08-28	2.57	2.60	2.56	2.57	+0.39%	37,123,844
2026-08-27	2.59	2.59	2.54	2.56	+0.39%	14,346,579
2026-08-26	2.59	2.60	2.55	2.55	-1.54%	14,095,120
2026-08-25	2.60	2.60	2.57	2.59	+0.00%	13,296,339
2026-08-24	2.64	2.65	2.58	2.59	-1.52%	20,064,377
2026-08-21	2.62	2.64	2.57	2.63	+1.15%	27,031,458
2026-08-20	2.62	2.64	2.59	2.60	+0.39%	24,060,390
2026-08-19	2.65	2.67	2.59	2.59	-2.26%	17,772,163
2026-08-18	2.66	2.67	2.63	2.65	-0.75%	10,106,157
2026-08-17	2.72	2.74	2.67	2.67	-1.48%	41,378,970
2026-08-14	2.74	2.76	2.71	2.71	-0.73%	15,187,339
2026-08-13	2.75	2.77	2.68	2.73	+15.19%	65,014,324
2026-08-12	2.35	2.38	2.33	2.37	+0.42%	5,431,816
2026-08-11	2.39	2.39	2.33	2.36	-0.42%	6,080,638
2026-08-10	2.37	2.39	2.35	2.37	-0.42%	4,888,604
2026-08-07	2.39	2.41	2.37	2.38	-0.42%	14,568,548
2026-08-06	2.38	2.40	2.35	2.39	+0.42%	5,217,409
2026-08-05	2.36	2.39	2.35	2.38	+0.42%	7,706,813
2026-08-04	2.36	2.37	2.30	2.37	+1.28%	17,149,674
2026-08-03	2.32	2.35	2.31	2.34	+0.00%	7,441,079
2026-07-31	2.37	2.38	2.34	2.34	-0.85%	5,381,914
2026-07-30	2.39	2.40	2.33	2.36	-1.26%	7,480,262
2026-07-29	2.44	2.44	2.39	2.39	-0.42%	6,159,170
2026-07-28	2.41	2.42	2.37	2.40	+0.00%	6,176,750
2026-07-27	2.38	2.41	2.36	2.40	+1.69%	8,780,614
2026-07-24	2.33	2.37	2.31	2.36	+0.85%	19,700,324
2026-07-23	2.34	2.37	2.31	2.34	+1.30%	9,286,116
2026-07-22	2.27	2.33	2.25	2.31	+0.43%	23,371,991
2026-07-21	2.33	2.35	2.29	2.30	-1.71%	7,110,646
2026-07-20	2.37	2.37	2.32	2.34	-0.43%	3,682,798
2026-07-17	2.33	2.36	2.31	2.35	+0.43%	9,565,809
2026-07-16	2.34	2.39	2.32	2.34	+0.00%	9,995,616
2026-07-15	2.27	2.36	2.26	2.34	+3.54%	12,386,798
2026-07-14	2.29	2.29	2.23	2.26	-0.44%	17,088,839
2026-07-13	2.35	2.35	2.26	2.27	-2.58%	6,151,813
2026-07-10	2.37	2.37	2.33	2.33	-1.69%	5,291,325
2026-07-09	2.39	2.39	2.32	2.37	-1.25%	35,254,052
2026-07-08	2.38	2.43	2.37	2.40	+0.84%	9,385,031
2026-07-07	2.39	2.44	2.37	2.38	+0.00%	9,635,215
2026-07-06	2.37	2.40	2.36	2.38	+0.00%	4,575,516
2026-07-03	2.34	2.41	2.34	2.38	+1.71%	11,192,460
2026-07-02	2.38	2.38	2.33	2.34	-0.43%	7,765,294
2026-07-01	2.35	2.38	2.32	2.35	+0.00%	6,668,521
2026-06-30	2.37	2.39	2.35	2.35	-1.26%	16,221,021
2026-06-29	2.38	2.40	2.35	2.38	+0.00%	4,363,702
2026-06-26	2.36	2.40	2.36	2.38	-0.42%	9,149,730
2026-06-25	2.37	2.42	2.35	2.39	+1.70%	7,329,788
2026-06-24	2.32	2.35	2.31	2.35	+1.29%	19,555,243
2026-06-23	2.35	2.38	2.32	2.32	-2.11%	26,566,920
2026-06-22	2.39	2.42	2.36	2.37	+0.00%	8,199,387
2026-06-19	2.41	2.43	2.37	2.37	-1.66%	65,416,357
2026-06-18	2.38	2.42	2.38	2.41	+0.00%	8,904,222
2026-06-17	2.38	2.42	2.35	2.41	+0.84%	5,870,537
2026-06-16	2.39	2.42	2.38	2.39	-0.42%	8,645,872
2026-06-15	2.44	2.45	2.40	2.40	-0.83%	10,257,533
2026-06-12	2.43	2.44	2.40	2.42	+1.26%	12,084,668
2026-06-11	2.39	2.41	2.37	2.39	+0.00%	12,660,525
2026-06-10	2.37	2.39	2.34	2.39	+0.84%	23,940,310
2026-06-09	2.32	2.39	2.32	2.37	+0.00%	9,575,489
2026-06-05	2.35	2.38	2.33	2.37	+1.28%	6,926,516
2026-06-04	2.32	2.34	2.30	2.34	+0.86%	9,435,080
2026-06-03	2.30	2.34	2.29	2.32	+0.87%	7,691,903
2026-06-02	2.26	2.36	2.26	2.30	-1.29%	6,823,837
2026-06-01	2.27	2.34	2.24	2.33	+1.75%	9,233,989
2026-05-29	2.28	2.31	2.27	2.29	+0.44%	12,656,623
2026-05-28	2.30	2.33	2.26	2.28	-1.72%	20,750,987
2026-05-27	2.31	2.33	2.27	2.32	+0.87%	9,087,070
2026-05-26	2.27	2.32	2.27	2.30	+0.88%	8,658,220
2026-05-25	2.23	2.29	2.21	2.28	+1.79%	15,282,529
2026-05-22	2.19	2.25	2.19	2.24	+1.82%	5,388,261
2026-05-21	2.22	2.22	2.18	2.20	+0.92%	6,453,242
2026-05-20	2.17	2.19	2.15	2.18	+0.00%	17,060,062
2026-05-19	2.19	2.20	2.16	2.18	+0.93%	6,408,704
2026-05-18	2.23	2.23	2.14	2.16	-4.00%	13,898,273
2026-05-15	2.20	2.25	2.19	2.25	+2.27%	9,185,581
2026-05-14	2.23	2.23	2.19	2.20	-1.35%	4,939,936
2026-05-13	2.17	2.23	2.16	2.23	+1.83%	9,559,630
2026-05-12	2.22	2.24	2.16	2.19	-1.79%	7,406,664
2026-05-11	2.24	2.26	2.21	2.23	-0.89%	19,655,282
2026-05-08	2.22	2.27	2.22	2.25	+0.00%	6,798,077
2026-05-07	2.16	2.26	2.16	2.25	+3.21%	14,941,944
2026-05-06	2.21	2.23	2.15	2.18	-0.91%	13,758,447
2026-05-05	2.23	2.23	2.18	2.20	-1.35%	9,328,031
2026-05-04	2.25	2.27	2.23	2.23	-1.33%	5,808,966
2026-05-01	2.24	2.27	2.21	2.26	+1.80%	7,149,708
2026-04-30	2.20	2.23	2.17	2.22	+0.91%	18,091,345
2026-04-29	2.18	2.24	2.16	2.20	-0.45%	16,070,281
2026-04-28	2.28	2.30	2.21	2.21	-3.91%	12,221,867
2026-04-27	2.35	2.36	2.28	2.30	-1.71%	6,248,017
2026-04-24	2.38	2.41	2.34	2.34	-1.68%	7,475,153
2026-04-23	2.43	2.43	2.35	2.38	-2.86%	15,838,433
2026-04-22	2.39	2.46	2.38	2.45	+2.94%	11,371,557
2026-04-21	2.34	2.40	2.33	2.38	+2.59%	8,877,526
2026-04-20	2.32	2.36	2.29	2.32	+0.43%	5,506,411
2026-04-17	2.26	2.33	2.26	2.31	+2.21%	6,839,815
2026-04-16	2.30	2.30	2.24	2.26	-0.88%	6,449,651
2026-04-15	2.28	2.31	2.23	2.28	+0.44%	13,180,885
2026-04-14	2.30	2.36	2.23	2.27	-2.58%	17,880,656
2026-04-13	2.29	2.39	2.28	2.33	-1.27%	8,360,059
2026-04-10	2.41	2.41	2.32	2.36	-0.42%	8,714,977
2026-04-09	2.38	2.40	2.37	2.37	-0.84%	4,247,636
2026-04-08	2.35	2.41	2.35	2.39	+3.02%	4,847,644
2026-04-07	2.35	2.35	2.30	2.32	+0.43%	6,129,785
2026-04-02	2.34	2.35	2.30	2.31	-0.43%	2,567,841
2026-04-01	2.30	2.33	2.28	2.32	+2.20%	5,665,306
2026-03-31	2.25	2.28	2.24	2.27	+0.89%	5,143,151
2026-03-30	2.28	2.29	2.23	2.25	-2.60%	4,700,476
2026-03-27	2.31	2.33	2.29	2.31	-0.86%	5,902,999
2026-03-26	2.35	2.35	2.32	2.33	-0.43%	3,967,596
2026-03-25	2.33	2.36	2.33	2.34	+1.30%	4,185,491
2026-03-24	2.35	2.35	2.28	2.31	+0.87%	4,095,614
2026-03-23	2.30	2.30	2.26	2.29	-0.87%	1,961,311
2026-03-20	2.30	2.35	2.28	2.31	-0.43%	18,087,656
2026-03-19	2.41	2.46	2.31	2.32	-4.53%	11,446,351
2026-03-18	2.41	2.45	2.41	2.43	+1.25%	7,084,976
2026-03-17	2.37	2.41	2.37	2.40	+0.84%	4,263,161
2026-03-16	2.36	2.40	2.35	2.38	+1.28%	7,672,528
2026-03-13	2.39	2.40	2.35	2.35	-1.67%	4,644,975
2026-03-12	2.39	2.42	2.36	2.39	-1.24%	6,562,056
2026-03-11	2.40	2.43	2.38	2.42	-0.82%	12,098,696
2026-03-10	2.42	2.46	2.40	2.44	+0.83%	16,165,804
2026-03-09	2.47	2.52	2.41	2.42	-4.72%	10,226,198
2026-03-06	2.52	2.55	2.51	2.54	+0.00%	5,917,283
2026-03-05	2.56	2.58	2.54	2.54	+0.00%	6,514,372
2026-03-04	2.52	2.57	2.52	2.54	+0.00%	7,029,453
2026-03-03	2.52	2.55	2.50	2.54	+0.40%	5,271,065
2026-03-02	2.50	2.54	2.47	2.53	-0.78%	7,640,427
2026-02-27	2.58	2.60	2.52	2.55	-1.16%	17,701,303
2026-02-26	2.65	2.70	2.57	2.58	+7.50%	20,929,581
2026-02-25	2.37	2.42	2.37	2.40	+0.42%	3,504,635
2026-02-24	2.40	2.40	2.37	2.39	+0.42%	5,310,862
2026-02-23	2.37	2.39	2.36	2.38	-0.42%	23,246,882
2026-02-20	2.42	2.44	2.36	2.39	-2.05%	5,101,725
2026-02-19	2.44	2.45	2.40	2.44	+0.83%	10,160,184
2026-02-18	2.40	2.43	2.39	2.42	+0.83%	9,414,731
2026-02-17	2.39	2.40	2.37	2.40	+0.00%	3,684,823
2026-02-16	2.37	2.40	2.36	2.40	+1.27%	2,873,831
2026-02-13	2.38	2.40	2.36	2.37	-1.25%	3,742,211
2026-02-12	2.44	2.44	2.39	2.40	-0.83%	5,794,151
2026-02-11	2.42	2.44	2.39	2.42	+0.00%	4,439,960
2026-02-10	2.41	2.44	2.40	2.42	+0.41%	4,471,376
2026-02-09	2.39	2.43	2.38	2.41	+0.00%	4,481,950
2026-02-06	2.48	2.48	2.40	2.41	-2.03%	4,455,926
2026-02-05	2.42	2.47	2.40	2.46	+2.07%	5,529,126
2026-02-04	2.38	2.42	2.36	2.41	+0.00%	6,567,099
2026-02-03	2.48	2.48	2.38	2.41	-2.03%	11,143,834
2026-02-02	2.46	2.48	2.44	2.46	-0.40%	5,299,245
2026-01-30	2.50	2.52	2.47	2.47	-0.80%	4,928,808
2026-01-29	2.51	2.51	2.47	2.49	-0.80%	3,020,251
2026-01-28	2.49	2.54	2.49	2.51	+0.00%	5,312,935
2026-01-27	2.51	2.55	2.49	2.51	+0.80%	5,759,878
2026-01-23	2.49	2.52	2.48	2.49	-0.80%	10,318,476
2026-01-22	2.51	2.53	2.50	2.51	+1.21%	4,427,705
2026-01-21	2.51	2.53	2.46	2.48	-1.59%	6,407,312
2026-01-20	2.51	2.55	2.50	2.52	-0.40%	5,028,922
2026-01-19	2.53	2.54	2.51	2.53	-0.39%	2,934,352
2026-01-16	2.50	2.56	2.50	2.54	+1.20%	4,236,866
2026-01-15	2.50	2.53	2.49	2.51	-0.79%	7,892,196
2026-01-14	2.57	2.61	2.52	2.53	-2.32%	10,563,728
2026-01-13	2.63	2.63	2.58	2.59	-1.52%	5,335,303
2026-01-12	2.60	2.63	2.60	2.63	+1.15%	3,588,866
2026-01-09	2.60	2.62	2.59	2.60	+0.00%	1,520,428
2026-01-08	2.60	2.62	2.57	2.60	+0.39%	3,546,202
2026-01-07	2.56	2.59	2.56	2.59	+1.17%	2,874,440
2026-01-06	2.59	2.60	2.55	2.56	-1.16%	3,334,205
2026-01-05	2.60	2.62	2.59	2.59	-0.38%	2,174,195
2026-01-02	2.58	2.60	2.58	2.60	+0.39%	1,385,225
2025-12-31	2.61	2.62	2.59	2.59	-0.77%	1,541,027
2025-12-30	2.61	2.62	2.59	2.61	+0.77%	1,858,451
2025-12-29	2.60	2.60	2.58	2.59	-0.77%	1,393,675
2025-12-24	2.59	2.61	2.58	2.61	+0.77%	2,471,054
2025-12-23	2.57	2.59	2.56	2.59	+0.00%	4,012,067
2025-12-22	2.55	2.59	2.54	2.59	+1.57%	5,724,996
2025-12-19	2.59	2.63	2.55	2.55	-1.16%	16,217,796
2025-12-18	2.67	2.68	2.57	2.58	-3.73%	7,970,746
2025-12-17	2.60	2.69	2.60	2.68	+1.90%	16,002,518
2025-12-16	2.60	2.64	2.60	2.63	+0.38%	6,268,673
2025-12-15	2.64	2.66	2.61	2.62	-0.38%	3,951,077
2025-12-12	2.65	2.65	2.62	2.63	+0.00%	3,691,190
2025-12-11	2.66	2.67	2.63	2.63	+0.77%	5,718,566
2025-12-10	2.62	2.64	2.61	2.61	-0.38%	5,234,650
2025-12-09	2.65	2.66	2.62	2.62	-1.13%	4,311,501
2025-12-08	2.64	2.66	2.63	2.65	+0.00%	2,834,703
2025-12-05	2.66	2.67	2.64	2.65	-0.38%	2,636,168
2025-12-04	2.70	2.71	2.65	2.66	-1.12%	2,963,762
2025-12-03	2.66	2.71	2.66	2.69	+0.37%	4,905,047
2025-12-02	2.68	2.69	2.67	2.68	+0.37%	2,933,516
2025-12-01	2.68	2.72	2.67	2.67	-0.74%	4,313,385
2025-11-28	2.65	2.70	2.65	2.69	-0.37%	10,993,963
2025-11-27	2.62	2.70	2.62	2.70	+2.27%	6,544,847
2025-11-26	2.59	2.67	2.59	2.64	+0.76%	8,830,355
2025-11-25	2.59	2.64	2.59	2.62	+0.38%	3,418,638
2025-11-24	2.59	2.63	2.58	2.61	+1.16%	5,677,161
2025-11-21	2.56	2.63	2.56	2.58	+0.39%	7,748,991
2025-11-20	2.53	2.60	2.53	2.57	+1.98%	6,821,463
2025-11-19	2.50	2.52	2.48	2.52	+0.80%	3,654,474
2025-11-18	2.51	2.54	2.50	2.50	-0.79%	5,377,118
2025-11-17	2.54	2.54	2.51	2.52	+0.40%	3,516,317
2025-11-14	2.52	2.54	2.51	2.51	-1.57%	1,944,712
2025-11-13	2.57	2.58	2.53	2.55	-0.78%	3,711,121
2025-11-12	2.56	2.59	2.55	2.57	+0.39%	5,440,765
2025-11-11	2.55	2.58	2.53	2.56	+0.79%	3,199,679
2025-11-10	2.54	2.55	2.52	2.54	-0.39%	3,383,832
2025-11-07	2.56	2.58	2.54	2.55	-0.39%	2,686,908
2025-11-06	2.59	2.60	2.56	2.56	-0.78%	3,506,857
2025-11-05	2.56	2.59	2.53	2.58	+1.18%	9,238,646
2025-11-04	2.56	2.59	2.55	2.55	+0.00%	6,350,769
2025-11-03	2.56	2.59	2.52	2.55	+0.00%	7,083,949
2025-10-31	2.56	2.56	2.51	2.55	+0.00%	4,254,842
2025-10-30	2.51	2.56	2.50	2.55	+0.79%	10,787,700
2025-10-29	2.56	2.56	2.51	2.53	-0.78%	6,957,916
2025-10-28	2.59	2.59	2.55	2.55	-1.16%	5,840,763
2025-10-27	2.62	2.62	2.57	2.58	-1.15%	7,431,221
2025-10-24	2.62	2.63	2.60	2.61	+0.00%	7,831,975
2025-10-23	2.57	2.62	2.57	2.61	+1.16%	10,255,565
2025-10-22	2.63	2.64	2.57	2.58	-3.01%	8,923,762
2025-10-21	2.70	2.73	2.64	2.66	-4.32%	16,093,809
2025-10-20	2.78	2.81	2.77	2.78	+0.72%	5,144,689
2025-10-17	2.78	2.81	2.76	2.76	-1.43%	6,656,941
2025-10-16	2.86	2.87	2.79	2.80	-1.75%	6,022,285
2025-10-15	2.86	2.90	2.85	2.85	-0.70%	3,739,464
2025-10-14	2.84	2.89	2.83	2.87	+0.00%	10,765,805
2025-10-13	2.91	2.93	2.87	2.87	-2.38%	8,176,420
2025-10-10	2.95	2.95	2.92	2.94	+0.34%	5,333,883
2025-10-09	2.96	2.96	2.92	2.93	-0.68%	4,521,449
2025-10-08	2.94	2.96	2.91	2.95	+1.03%	12,851,254
2025-10-07	2.91	2.93	2.90	2.92	+0.34%	6,847,407
2025-10-06	2.92	2.93	2.89	2.91	-0.34%	4,850,689
2025-10-03	2.85	2.94	2.84	2.92	+2.46%	8,139,847
2025-10-02	2.84	2.87	2.83	2.85	+1.06%	9,664,713
2025-10-01	2.78	2.84	2.78	2.82	+1.81%	4,876,564
2025-09-30	2.80	2.81	2.77	2.77	-1.07%	6,231,296
2025-09-29	2.80	2.82	2.78	2.80	+0.00%	4,338,550
2025-09-26	2.78	2.82	2.78	2.80	+0.00%	5,180,911
2025-09-25	2.79	2.83	2.79	2.80	+0.00%	6,450,967
2025-09-24	2.78	2.82	2.77	2.80	+0.00%	7,033,178
2025-09-23	2.79	2.81	2.78	2.80	+0.36%	4,426,309
2025-09-22	2.78	2.80	2.76	2.79	+0.00%	5,011,090
2025-09-19	2.76	2.79	2.75	2.79	+1.82%	10,858,143
2025-09-18	2.79	2.80	2.73	2.74	-2.14%	6,236,508
2025-09-17	2.84	2.86	2.80	2.80	-1.41%	6,859,662
2025-09-16	2.81	2.86	2.80	2.84	+0.35%	17,427,194
2025-09-15	2.75	2.84	2.75	2.83	+2.54%	8,450,999
2025-09-12	2.74	2.77	2.73	2.76	+0.36%	8,012,759
2025-09-11	2.76	2.76	2.73	2.75	+0.36%	8,970,236
2025-09-10	2.72	2.76	2.71	2.74	+1.48%	5,866,107

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+5.49%). Pire mois : Oct (-9.57%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-0.05%
Févr-1.47%
Mars-4.75%
Avr-1.96%
Mai+4.50%
Juin-0.30%
Juil+2.73%
Août+3.99%
Sept+1.47%
Oct-9.57%
Nov+5.49%
Déc-3.00%

FAQ · à partir des données de cours actuelles · au 2026-09-03

Réponses rapides

Quel est le dernier cours de clôture de Cleanaway Waste Management Ltd (CWY.AU) ?

2.56 le 2026-09-03, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de CWY.AU ?

Plus haut à 2.96 et plus bas à 2.14 sur les 52 dernières semaines, au 2026-09-03.

Quel est historiquement le mois le plus fort et le plus faible de Cleanaway Waste Management Ltd ?

Historiquement, le mois le plus fort de CWY.AU a été Nov (moyenne +5.49%) et le plus faible Oct (moyenne -9.57%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 424 bougies quotidiennes du data lake Closelook.