Asset Vision Co Limited (ASV.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:58PM AEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 5,801 |
| 09 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20 |
| 08 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 632,050 |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 15,050 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 35,000 |
| 01 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 50,000 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 23,875 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.0160 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 933,307 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 30,000 |
| 08 Apr 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 50,000 |
| 05 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 28,750 |
| 04 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 205,497 |
| 03 Apr 2024 | 0.0200 | 0.0200 | 0.0160 | 0.0160 | 0.0160 | 500,000 |
| 02 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 71,295 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 147,203 |
| 26 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 9,207 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 535,853 |
| 19 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 200,000 |
| 18 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 89,300 |
| 15 Mar 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 223,707 |
| 14 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 37,420 |
| 13 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 40,000 |
| 12 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 34,066 |
| 11 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 121,600 |
| 08 Mar 2024 | 0.0140 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 554,907 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 750,000 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 24,063 |
| 01 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 422,557 |
| 29 Feb 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 116,700 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 430,000 |
| 26 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 427,307 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 546 |
| 21 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 200,000 |
| 20 Feb 2024 | 0.0180 | 0.0180 | 0.0140 | 0.0150 | 0.0150 | 1,937,297 |
| 19 Feb 2024 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 590,562 |
| 16 Feb 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 165,603 |
| 15 Feb 2024 | 0.0100 | 0.0140 | 0.0100 | 0.0140 | 0.0140 | 489,006 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 565,342 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,923,580 |
| 06 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 200,000 |
| 05 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,500,000 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 145,000 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 570,000 |
| 24 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 589,289 |
| 23 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 625,600 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 120,000 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 116,345 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 285,800 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 70,600 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,584,583 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 536,900 |
| 14 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.