Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 24-May-06 02:22:32 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CUV) CLINUVEL PHARMACEUTICALS LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for CUV    Limits Next Section


Company Details for (CUV) CLINUVEL PHARMACEUTICALS LIMITED

Listing Code CUV
Listing Name CLINUVEL PHARMACEUTICALS LIMITED
GICS Sector Pharmaceuticals
ISIN Name CLINUVEL PHARMACEUT.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CUV3


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for CUV .. Friday 3rd May 2024

CUV is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 6 0.0
MAX 45.88 ### 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CUV    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

150 Days for (CUV) CLINUVEL PHARMACEUTICALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.57
2022-Jul-21 Thu 16.4 16.89 ### ### 114,485 966,825 70.4 70.4 0.0
2022-Jul-20 Wed 16.5 ### ### ### 89,545 0 ### ### 0.0
2022-Jul-19 Tue 16.5 ### ### 16.4 58,375 0 33.6 33.6 ###
2022-Jul-18 Mon ### 17.25 16.54 16.74 50,045 ### 22.8 22.8 1.2
2022-Jul-15 Fri ### 17.29 ### 16.83 ### ### 1.2
2022-Jul-14 Thu ### 17.28 ### ### 90.6 90.6 0.0
2022-Jul-13 Wed 16.44 ### 16.22 16.4 55,776 452,343 34.2 34.2 ###
2022-Jul-12 Tue ### ### ### 16.2 ### ### 1.2
2022-Jul-11 Mon 17.5 17.5 16.5 ### 84,944 1,444,048 15.8 15.8 0.0
2022-Jul-08 Fri 16.5 17.48 ### ### ### ### 0.0
2022-Jul-07 Thu ### 16.49 ### 16.45 ### ### 1.2
2022-Jul-06 Wed 15.89 16.83 15.84 16.24 93,382 ### 79.0 79.0 ###
2022-Jul-05 Tue ### 16.25 ### ### 47,845 388,740 ### ### 0.0
2022-Jul-04 Mon 15.5 ### 15.48 ### ### ### 0.0
2022-Jul-01 Fri ### 15.77 ### 15.2 59,676 470,545 ### ### 1.1
2022-Jun-30 Thu ### 15.57 14.85 14.85 121,851 1,853,353 34.6 34.6 ###
2022-Jun-29 Wed 15.5 15.52 14.56 ### 125,482 1,887,249 25.0 25.0 0.0
2022-Jun-28 Tue ### ### 15.73 ### 102,923 809,489 ### ### 0.0
2022-Jun-27 Mon 16.56 ### 15.83 ### 86,340 683,381 ### ### 0.0
2022-Jun-24 Fri ### 16.49 15.21 16.46 156,559 ### 85.8 85.8 1.2
2022-Jun-23 Thu 15.21 15.46 ### ### 127,247 ### 46.9 46.9 0.0
2022-Jun-22 Wed ### 15.21 ### ### 203,872 1,550,446 52.1 52.1 0.0
2022-Jun-21 Tue 14.2 14.88 ### 14.86 112,723 838,659 88.9 88.9 ###
2022-Jun-20 Mon 14.5 14.5 ### ### 31.9 31.9 0.0
2022-Jun-17 Fri ### 14.44 13.46 14.44 92.3 92.3 ###
2022-Jun-16 Thu ### 14.29 13.87 ### 37.3 37.3 0.0
2022-Jun-15 Wed 13.57 ### ### 13.74 154,225 0 ### ### ###
2022-Jun-14 Tue 13.84 ### ### 13.8 250,657 0 ### ### 1.0
2022-Jun-10 Fri ### 14.51 ### 14.27 132,189 ### 49.8 49.8 ###
2022-Jun-09 Thu ### 15.5 ### ### 318,720 2,470,080 24.9 24.9 0.0
2022-Jun-08 Wed ### 15.58 ### 15.42 183,426 1,428,888 78.0 78.0 ###
2022-Jun-07 Tue 15.7 15.75 14.675 14.87 305,348 ### 15.5 15.5 1.1
2022-Jun-06 Mon ### 16.42 15.25 ### 94.5 94.5 0.0
2022-Jun-03 Fri ### 15.73 ### 15.25 111,987 880,777 ### ### ###
2022-Jun-02 Thu ### 15.81 15.2 15.27 83,084 ### ### ### ###
2022-Jun-01 Wed 16.2 16.2 15.52 15.85 ### ### 1.1
2022-May-31 Tue ### ### 15.89 15.89 153,153 ### ### ### ###
2022-May-30 Mon 15.41 ### ### ### 92.9 92.9 0.0
2022-May-27 Fri 15.88 ### ### ### 15.7 15.7 0.0
2022-May-26 Thu ### ### ### 15.53 114,778 0 21.0 21.0 ###
2022-May-25 Wed 16.21 16.48 15.41 15.42 8.6 8.6 ###
2022-May-24 Tue ### ### ### 16.28 ### ### 1.2
2022-May-23 Mon 16.72 ### ### 16.82 77.4 77.4 ###
2022-May-20 Fri ### 16.72 ### 16.29 ### ### ###
2022-May-19 Thu 15.73 ### 15.51 ### 161,620 ### 84.2 84.2 0.0
2022-May-18 Wed 16.78 16.78 15.72 ### 113,258 1,840,442 ### ### 0.0
2022-May-17 Tue ### ### 15.89 16.21 9.4 9.4 1.2
2022-May-16 Mon ### ### 16.51 16.75 129,859 1,071,986 76.7 76.7 ###
2022-May-13 Fri 14.75 ### 14.75 ### 238,842 1,761,459 98.5 98.5 0.0
2022-May-12 Thu 15.46 15.57 14.55 ### 111,877 ### ### ### 0.0
2022-May-11 Wed ### 16.27 ### ### ### ### 0.0
2022-May-10 Tue 15.57 ### ### ### 42.1 42.1 0.0
2022-May-09 Mon 15.57 ### ### ### 42.1 42.1 0.0
2022-May-06 Fri 15.7 ### 15.46 15.57 105,826 ### 40.4 40.4 1.1
2022-May-05 Thu ### 16.43 ### ### 71.8 71.8 0.0
2022-May-04 Wed 16.83 16.85 15.74 15.76 ### ### 1.1
2022-May-03 Tue ### 16.73 ### ### ### ### 0.0
2022-May-02 Mon ### ### ### 15.89 84,746 0 36.3 36.3 ###
2022-Apr-29 Fri 16.2 16.56 ### 16.56 101,952 ### 79.4 79.4 1.2
2022-Apr-28 Thu 16.26 ### ### ### 96,856 0 ### ### 0.0
2022-Apr-27 Wed ### 16.4 15.88 ### 94,854 1,530,943 40.1 40.1 0.0
2022-Apr-26 Tue ### 17.2 ### 16.29 153,384 ### ### ### ###
2022-Apr-22 Fri 17.85 17.85 ### 17.22 84,440 753,627 ### ### 1.2
2022-Apr-21 Thu 17.56 18.24 ### ### 118,153 1,077,555 85.1 85.1 0.0
2022-Apr-20 Wed 17.8 ### ### ### 13.5 13.5 0.0
2022-Apr-19 Tue ### 17.78 ### 17.58 107,776 958,128 38.2 38.2 1.3
2022-Apr-14 Thu 17.27 17.72 17.27 17.54 ### ### 1.3
2022-Apr-13 Wed ### 17.29 16.76 ### 71,823 1,222,786 ### ### 0.0
2022-Apr-12 Tue 17.45 17.45 ### ### 92,921 ### ### ### 0.0
2022-Apr-11 Mon 17.52 ### ### 17.23 75,320 0 ### ### ###
2022-Apr-08 Fri ### ### 17.5 17.52 35.1 35.1 ###
2022-Apr-07 Thu ### 18.52 17.5 17.52 23.2 23.2 ###
2022-Apr-06 Wed 18.2 18.52 ### 18.21 84,647 ### ### ### ###
2022-Apr-05 Tue 17.88 ### 17.86 18.59 91.5 91.5 1.3
2022-Apr-04 Mon 18.2 18.5 17.73 17.89 154,675 ### ### ### 1.3
2022-Apr-01 Fri ### ### ### ### ### ### 0.0
2022-Mar-31 Thu 18.89 ### ### 18.46 102,186 0 18.8 18.8 1.3
2022-Mar-30 Wed ### 19.44 ### ### ### ### 0.0
2022-Mar-29 Tue ### ### 18.25 18.89 120,776 1,102,081 71.6 71.6 ###
2022-Mar-28 Mon ### 18.75 18.21 ### 109,381 ### 77.8 77.8 0.0
2022-Mar-25 Fri ### 19.23 ### ### 195,743 ### 13.3 13.3 0.0
2022-Mar-24 Thu ### ### 18.88 ### 182,226 ### 8.2 8.2 0.0
2022-Mar-23 Wed ### ### ### 19.74 67.2 67.2 1.4
2022-Mar-22 Tue ### 19.74 18.87 ### 29.2 29.2 0.0
2022-Mar-21 Mon 19.5 19.88 18.85 18.89 221,923 ### ### ### ###
2022-Mar-18 Fri 20.71 ### 19.53 19.87 8.3 8.3 ###
2022-Mar-17 Thu 20.72 ### ### 20.5 ### ### 1.5
2022-Mar-16 Wed 20.5 20.53 19.79 ### 21.6 21.6 0.0
2022-Mar-15 Tue 19.58 20.53 ### 20.53 96.0 96.0 ###
2022-Mar-14 Mon ### 19.46 18.72 19.23 75.0 75.0 ###
2022-Mar-11 Fri 19.23 19.75 ### ### 138,920 ### ### ### 0.0
2022-Mar-10 Thu ### 20.5 ### 20.2 61.6 61.6 1.4
2022-Mar-09 Wed ### ### ### 19.72 21.8 21.8 1.4
2022-Mar-08 Tue ### ### ### 19.83 94.5 94.5 ###
2022-Mar-07 Mon ### ### ### 19.48 191,325 0 ### ### ###
2022-Mar-04 Fri 20 20.46 19.7 ### 167,223 ### 75.9 75.9 0.0
2022-Mar-03 Thu 20.82 ### ### 20.26 18.4 18.4 1.4
2022-Mar-02 Wed 21.77 21.79 19.85 ### 3.0 3.0 0.0
2022-Mar-01 Tue 20.5 21.4 20.5 ### 163,678 3,429,054 80.9 80.9 0.0
2022-Feb-28 Mon 19.4 20.48 ### ### 90.5 90.5 0.0
2022-Feb-25 Fri ### 19.51 18.42 ### ### ### 0.0
2022-Feb-24 Thu ### ### ### 18.27 ### ### ###
2022-Feb-23 Wed 22.22 22.48 ### ### ### ### 0.0
2022-Feb-22 Tue ### 21.87 ### ### ### ### 0.0
2022-Feb-21 Mon ### 22.4 21.55 21.83 38.3 38.3 ###
2022-Feb-18 Fri 22.5 ### 22.21 22.29 109,284 ### ### ### 1.6
2022-Feb-17 Thu ### 23.51 ### 22.81 ### ### ###
2022-Feb-16 Wed ### ### 22.7 23.23 ### ### ###
2022-Feb-15 Tue ### 23.56 ### ### ### ### 0.0
2022-Feb-14 Mon ### 23.89 22.59 ### 78,082 1,814,625 ### ### 0.0
2022-Feb-11 Fri ### 24.49 ### ### ### ### 0.0
2022-Feb-10 Thu 25.4 25.89 ### 24.21 7.2 7.2 ###
2022-Feb-09 Wed ### ### ### ### ### ### 0.0
2022-Feb-08 Tue ### ### 23.2 23.72 134,279 ### ### ### 1.7
2022-Feb-07 Mon 22.85 ### ### 23.46 90,524 0 84.1 84.1 1.7
2022-Feb-04 Fri 22.8 ### 22.23 ### ### ### 0.0
2022-Feb-03 Thu ### ### ### 22.21 123,241 0 26.9 26.9 ###
2022-Feb-02 Wed 23.8 ### 22.87 23.49 27.0 27.0 1.7
2022-Feb-01 Tue 23.48 23.85 ### ### 169,526 ### 63.3 63.3 0.0
2022-Jan-31 Mon 23.5 24.41 22.84 ### 21.6 21.6 0.0
2022-Jan-28 Fri 21.8 22.81 21.41 22.81 360,542 7,971,583 84.8 84.8 ###
2022-Jan-27 Thu 22.79 22.79 20.52 ### ### ### 0.0
2022-Jan-25 Tue 22.72 23.2 ### ### 228,455 2,650,078 57.0 57.0 0.0
2022-Jan-24 Mon 25.7 25.7 ### 23.5 213,279 ### 5.7 5.7 1.7
2022-Jan-21 Fri ### 25.58 23.58 ### 336,649 ### 14.4 14.4 0.0
2022-Jan-20 Thu 25 25.76 25 ### 73.2 73.2 0.0
2022-Jan-19 Wed ### 25.78 25 ### 84,645 ### 35.1 35.1 0.0
2022-Jan-18 Tue 26 ### 25.21 ### 15.6 15.6 0.0
2022-Jan-17 Mon 25.7 26.27 25.24 25.83 ### ### 1.8
2022-Jan-14 Fri ### ### ### ### 88,325 0 ### ### 0.0
2022-Jan-13 Thu 26.75 26.75 25.87 ### ### ### 0.0
2022-Jan-12 Wed ### ### 26.23 26.4 25.8 25.8 1.9
2022-Jan-11 Tue ### ### ### ### 76,974 0 ### ### 0.0
2022-Jan-10 Mon ### ### ### ### 12.7 12.7 0.0
2022-Jan-07 Fri ### ### ### ### 107,079 0 15.5 15.5 0.0
2022-Jan-06 Thu 27.45 ### 26.53 26.88 ### ### ###
2022-Jan-05 Wed ### ### 26.71 26.77 158,870 ### ### ### 1.9
2022-Jan-04 Tue 27.7 29.29 27.42 ### 145,548 ### 88.4 88.4 0.0
2021-Dec-31 Fri 28.58 ### 27.21 27.21 72,643 ### ### ### ###
2021-Dec-30 Thu 28.52 28.79 ### 28.58 ### ### ###
2021-Dec-29 Wed ### 28.85 28 ### 72,120 ### ### ### 0.0
2021-Dec-24 Fri 29.25 29.25 28.29 28.59 23,451 674,685 ### ### 2.0
2021-Dec-23 Thu ### ### 28.25 28.44 55,849 ### 8.5 8.5 ###
2021-Dec-22 Wed ### ### 28.21 29 87,244 1,230,576 65.3 65.3 ###
2021-Dec-21 Tue 27.28 28.49 ### 28.43 92,829 1,322,349 91.7 91.7 ###
2021-Dec-20 Mon ### ### 26.87 27.79 ### ### 2.0
2021-Dec-17 Fri 27.7 28.2 26.82 26.87 203,659 5,602,659 ### ### ###
2021-Dec-16 Thu 27.8 28.22 ### 27.48 107,652 ### 30.8 30.8 2.0
2021-Dec-15 Wed ### 28.46 27.42 ### 30.1 30.1 0.0
2021-Dec-14 Tue ### 28.48 ### ### 164,921 2,348,475 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-06 14:22:32 thru 2024-05-06 14:22:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000