CV1.AX - CV Check Ltd

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20200.10000.10500.09700.10000.1000393,326
07 Jul 20200.08800.09600.08800.09000.0900326,598
06 Jul 20200.08900.08900.08900.08900.089020,000
03 Jul 20200.08100.08600.08100.08600.0860326,088
02 Jul 20200.06900.11000.06900.08500.08501,958,074
01 Jul 20200.06700.06700.06700.06700.0670-
30 Jun 20200.06000.06700.06000.06700.0670355,293
29 Jun 20200.06400.06500.06000.06100.0610689,734
26 Jun 20200.06600.06700.06400.06400.064045,688
25 Jun 20200.06700.06700.06700.06700.0670162,095
24 Jun 20200.06700.06900.06700.06700.0670330,885
23 Jun 20200.07100.07100.06700.06700.0670484,285
22 Jun 20200.07200.07200.07000.07000.0700197,243
19 Jun 20200.07200.07400.07200.07300.0730181,690
18 Jun 20200.07600.07600.07200.07200.072079,017
17 Jun 20200.08000.08000.08000.08000.0800100,000
16 Jun 20200.07200.08000.07200.08000.0800216,478
15 Jun 20200.07900.07900.06800.06800.0680368,502
12 Jun 20200.07900.08300.07900.08000.080054,978
11 Jun 20200.08400.08400.08000.08100.0810149,002
10 Jun 20200.08200.08300.08100.08300.0830192,784
09 Jun 20200.08500.08500.08200.08200.0820282,195
05 Jun 20200.08500.08500.08500.08500.0850-
04 Jun 20200.08500.08500.08100.08500.0850178,700
03 Jun 20200.08000.08000.08000.08000.0800101,243
02 Jun 20200.07800.07800.07800.07800.07803,049
01 Jun 20200.07800.08000.07800.07800.078066,827
29 May 20200.07800.08000.07700.07700.0770458,298
28 May 20200.08100.08100.07700.07700.0770750,869
27 May 20200.08500.08500.08000.08000.0800145,847
26 May 20200.08600.09000.08600.08700.0870229,389
25 May 20200.08200.08600.08200.08600.086097,137
22 May 20200.08000.08000.08000.08000.08007,000
21 May 20200.08100.08100.08100.08100.0810-
20 May 20200.08200.08200.08100.08100.081021,621
19 May 20200.08200.08200.08200.08200.082048,186
18 May 20200.08600.08600.08400.08400.084070,093
15 May 20200.09000.09000.09000.09000.090030,737
14 May 20200.09100.09100.09100.09100.091033,000
13 May 20200.09400.09400.09000.09000.0900135,584
12 May 20200.09500.09500.09400.09500.0950150,000
11 May 20200.09500.09500.08800.09000.0900102,222
08 May 20200.08600.08600.08600.08600.086025,000
07 May 20200.08400.08400.08400.08400.0840-
06 May 20200.08700.08700.08400.08400.0840170,906
05 May 20200.09000.09000.08600.08600.086039,998
04 May 20200.08800.08800.08800.08800.0880-
01 May 20200.09500.09500.08600.08800.088070,766
30 Apr 20200.08300.10500.07900.09800.09801,331,571
29 Apr 20200.06800.07400.06800.07400.0740138,714
28 Apr 20200.06800.06800.06500.06500.065018,199
27 Apr 20200.07100.07100.06900.06900.069021,270
24 Apr 20200.07200.07200.07100.07100.071026,368
23 Apr 20200.06700.06700.06700.06700.06702,632
22 Apr 20200.06700.06700.06200.06700.0670254,683
21 Apr 20200.07100.07100.06600.06700.0670479,742
20 Apr 20200.07400.07400.07400.07400.0740103,200
17 Apr 20200.07100.07100.07100.07100.071050,000
16 Apr 20200.07500.07500.07000.07000.0700395,528
15 Apr 20200.08000.08000.07000.07000.0700288,260
14 Apr 20200.07000.08000.07000.08000.0800484,288
09 Apr 20200.06500.06500.06500.06500.065050,000
08 Apr 20200.07000.07000.05500.06400.06402,224,435
07 Apr 20200.07000.07100.06600.07000.0700237,371
06 Apr 20200.07000.07000.07000.07000.0700276,143
03 Apr 20200.08200.08600.07800.07800.0780215,382
02 Apr 20200.08000.08000.08000.08000.080021,000
01 Apr 20200.07000.08000.06700.08000.0800252,839
31 Mar 20200.07000.07400.07000.07000.0700445,380
30 Mar 20200.06000.06000.05700.06000.0600177,500
27 Mar 20200.07000.07000.05600.06000.0600429,667
26 Mar 20200.05600.06500.05600.06500.0650412,500
25 Mar 20200.06000.06000.05100.05100.0510142,494
24 Mar 20200.05300.05300.05300.05300.05304
23 Mar 20200.07000.07000.05000.06200.0620473,753
20 Mar 20200.06600.07000.04600.07000.0700629,721
19 Mar 20200.06500.07000.06500.07000.070082,928
18 Mar 20200.07500.07500.07500.07500.0750132,500
17 Mar 20200.07300.07300.07300.07300.073031,125
16 Mar 20200.07200.07300.07000.07000.0700315,500
13 Mar 20200.07900.07900.07100.07900.0790401,637
12 Mar 20200.09000.09000.08100.08100.081079,210
11 Mar 20200.08000.08800.08000.08800.0880919,891
10 Mar 20200.08500.08500.07900.08000.0800746,136
09 Mar 20200.08800.08800.08500.08500.085059,842
06 Mar 20200.08800.08900.08700.08900.0890231,592
05 Mar 20200.09200.09200.08800.08800.0880118,372
04 Mar 20200.09100.09100.09100.09100.091044,260
03 Mar 20200.10000.10000.09200.09400.0940247,900
02 Mar 20200.09100.09200.08900.09000.0900429,205
28 Feb 20200.08400.09600.08400.09500.0950427,048
27 Feb 20200.09600.09600.09400.09400.0940141,623
26 Feb 20200.09900.09900.09400.09400.0940583,163
25 Feb 20200.10000.10500.09300.10000.1000928,177
24 Feb 20200.11000.11000.09500.10000.1000950,787
21 Feb 20200.11500.11500.10500.11000.1100207,076
20 Feb 20200.13000.13000.13000.13000.130015,300
19 Feb 20200.13000.13000.12000.12000.1200109,196
18 Feb 20200.12000.12000.12000.12000.1200222,719
17 Feb 20200.12000.12000.12000.12000.1200157,596
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...