CV1.AX - CV Check Ltd

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 20190.15000.15000.15000.15000.1500217,979
19 Nov 20190.14500.15000.14000.14000.14001,392,451
18 Nov 20190.14000.14000.13500.14000.1400299,250
15 Nov 20190.14000.14000.14000.14000.1400366,279
14 Nov 20190.13500.14000.13500.14000.1400246,505
13 Nov 20190.14500.14500.14500.14500.1450-
12 Nov 20190.14000.14500.14000.14500.1450100,017
11 Nov 20190.14500.14500.14000.14000.140088,900
08 Nov 20190.15500.15500.15000.15000.1500230,646
07 Nov 20190.15500.15500.15000.15000.1500602,737
06 Nov 20190.16500.16500.15500.16000.1600174,639
05 Nov 20190.17500.17500.17000.17000.170086,768
04 Nov 20190.17500.17500.17000.17000.1700193,525
01 Nov 20190.17500.17500.16500.17000.1700675,932
31 Oct 20190.16000.17500.16000.17000.1700983,294
30 Oct 20190.15500.16000.15500.16000.1600860,746
29 Oct 20190.15500.16000.15000.15500.1550235,983
28 Oct 20190.14000.16000.14000.15500.1550931,180
25 Oct 20190.13000.14000.13000.14000.1400202,300
24 Oct 20190.13000.13000.12500.13000.1300130,672
23 Oct 20190.12500.12500.12000.12500.1250204,962
22 Oct 20190.12500.12500.12500.12500.1250152,062
21 Oct 20190.12500.12500.12500.12500.1250134,449
18 Oct 20190.12500.13000.12500.12500.125081,216
17 Oct 20190.13000.13000.13000.13000.1300106,000
16 Oct 20190.13000.13000.13000.13000.130040,000
15 Oct 20190.13000.13000.13000.13000.1300155,762
14 Oct 20190.13500.13500.13500.13500.135010,000
11 Oct 20190.12500.13500.12500.13500.1350121,698
10 Oct 20190.13000.13500.12500.13000.1300504,633
09 Oct 20190.13000.13000.12500.12500.1250194,508
08 Oct 20190.14500.15000.13000.13500.13501,946,743
07 Oct 20190.14000.14000.12500.13000.1300149,033
04 Oct 20190.14000.14500.14000.14000.1400265,596
03 Oct 20190.14000.14000.14000.14000.140047,156
02 Oct 20190.14500.14500.14500.14500.1450-
01 Oct 20190.14500.14500.14500.14500.1450178,448
30 Sep 20190.14500.14500.14000.14500.145078,797
27 Sep 20190.14000.14500.14000.14500.1450916,720
26 Sep 20190.13500.14000.13500.14000.1400398,169
25 Sep 20190.14000.14000.12500.13000.1300743,193
24 Sep 20190.14000.14000.14000.14000.1400186,918
23 Sep 20190.14500.14500.14500.14500.145084,600
20 Sep 20190.15000.15500.14000.14000.1400531,315
19 Sep 20190.15000.15000.15000.15000.1500-
18 Sep 20190.15000.15000.15000.15000.1500370,778
17 Sep 20190.15000.15500.15000.15500.1550159,117
16 Sep 20190.15000.15000.15000.15000.150018,985
13 Sep 20190.15000.15000.14500.14500.1450360,816
12 Sep 20190.16000.16500.15500.16000.1600690,841
11 Sep 20190.15000.16000.15000.15500.1550330,087
10 Sep 20190.15500.15500.15000.15000.1500264,213
09 Sep 20190.14000.15500.14000.15500.1550118,601
06 Sep 20190.14500.14500.14000.14000.1400415,646
05 Sep 20190.14500.15000.14500.14500.145039,695
04 Sep 20190.14500.15500.14000.14000.1400824,462
03 Sep 20190.13250.15500.13000.15000.1500585,147
02 Sep 20190.13000.13500.12500.13000.13002,381,447
30 Aug 20190.15000.15000.13500.14000.14002,299,930
29 Aug 20190.15500.15500.14500.14500.1450842,481
28 Aug 20190.16000.16000.15000.15000.1500317,334
27 Aug 20190.16000.17000.15500.16500.1650527,974
26 Aug 20190.16000.16000.15500.16000.1600174,291
23 Aug 20190.16000.16500.16000.16000.1600330,035
22 Aug 20190.17000.17000.15500.16000.1600890,170
21 Aug 20190.16500.17000.16500.17000.170013,762
20 Aug 20190.16500.17000.16500.17000.1700127,499
19 Aug 20190.16500.17000.16500.16500.1650116,156
16 Aug 20190.17000.17000.15000.16500.16501,145,121
15 Aug 20190.18000.18000.18000.18000.1800-
14 Aug 20190.18000.18000.18000.18000.1800-
13 Aug 20190.18000.18000.18000.18000.1800-
12 Aug 20190.17500.18000.17500.18000.1800135,205
09 Aug 20190.19500.19500.17500.17500.1750381,201
08 Aug 20190.18500.19500.18500.19500.1950621,113
07 Aug 20190.17000.18000.17000.18000.1800116,521
06 Aug 20190.17000.17500.17000.17000.1700336,810
05 Aug 20190.18000.18000.18000.18000.180027,500
02 Aug 20190.19000.19500.18000.19000.1900173,713
01 Aug 20190.18500.19000.18500.19000.1900414,782
31 Jul 20190.18500.19000.18000.18000.1800630,723
30 Jul 20190.19000.19000.18500.19000.1900158,529
29 Jul 20190.18000.20000.17500.18500.18501,503,253
26 Jul 20190.19000.19000.17000.17500.17501,316,222
25 Jul 20190.20500.20500.19000.19000.19002,246,238
24 Jul 20190.20500.21000.20500.20500.2050394,822
23 Jul 20190.20500.21000.20000.21000.2100567,777
22 Jul 20190.22500.22500.20000.20000.20002,201,774
19 Jul 20190.22500.23000.22000.22000.2200596,723
18 Jul 20190.22000.23000.22000.22500.2250323,980
17 Jul 20190.23500.23500.22000.22000.2200944,338
16 Jul 20190.23000.23500.22500.23000.2300320,334
15 Jul 20190.23500.23500.22500.22500.2250316,311
12 Jul 20190.23000.23500.23000.23500.2350572,948
11 Jul 20190.22000.23000.22000.22500.2250744,358
10 Jul 20190.21500.22000.21500.21500.2150773,438
09 Jul 20190.23500.23500.21500.21500.21502,798,844
08 Jul 20190.23000.24250.23000.23500.23502,862,187
05 Jul 20190.22000.23000.22000.22000.22004,801,371
04 Jul 20190.20500.22500.20000.21500.21503,271,099
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...