CV1.AX - CV Check Ltd

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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. 2019------
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
03 Jul. 20190.20000.20000.19000.19000.1900737,684
02 Jul. 20190.20000.20000.20000.20000.2000202,910
01 Jul. 20190.20500.20500.20000.20000.2000616,643
28 Jun. 20190.20000.20000.19500.20000.2000625,341
27 Jun. 20190.19000.20000.18500.20000.2000726,941
26 Jun. 20190.20000.21000.19000.19000.19001,499,396
25 Jun. 20190.19000.20500.19000.20000.20003,079,977
24 Jun. 20190.18500.19000.18500.19000.1900546,541
21 Jun. 20190.17500.19000.17500.18500.18501,417,976
20 Jun. 20190.16500.17000.16500.17000.1700279,971
19 Jun. 20190.14500.18000.14500.17000.1700717,980
18 Jun. 20190.14000.14500.14000.14500.145043,443
17 Jun. 20190.14000.14500.14000.14500.145047,800
14 Jun. 20190.14000.14500.14000.14500.145012,067
13 Jun. 20190.15000.15000.14500.14500.145013,445
12 Jun. 20190.14000.15000.14000.14500.145062,849
11 Jun. 20190.14000.14000.14000.14000.1400232,968
07 Jun. 20190.15500.15500.14500.14500.1450186,132
06 Jun. 20190.14500.15500.14500.15500.1550213,462
05 Jun. 20190.14000.14500.14000.14000.1400148,603
04 Jun. 20190.13000.14500.13000.14000.1400813,933
03 Jun. 20190.13000.13000.13000.13000.130079,999
31 May 20190.13000.13000.13000.13000.13004,000
30 May 20190.12500.12500.12500.12500.125064,557
29 May 20190.13500.13500.12500.13000.1300903,598
28 May 20190.13000.13500.13000.13500.1350191,584
27 May 20190.12500.12500.12500.12500.1250245,090
24 May 20190.11500.12500.11500.12500.1250328,295
23 May 20190.12000.12000.12000.12000.1200136,188
22 May 20190.12000.12000.12000.12000.1200-
21 May 20190.12500.12500.12000.12000.1200304,289
20 May 20190.12000.12000.12000.12000.1200110,815
17 May 20190.12000.12500.12000.12000.120024,921
16 May 20190.12000.12000.12000.12000.1200199,092
15 May 20190.12000.12000.12000.12000.1200409,436
14 May 20190.12000.12500.12000.12500.125082,170
13 May 20190.11500.12500.11500.12500.125017,214
10 May 20190.12000.12000.11500.11500.1150460,340
09 May 20190.12000.13000.12000.12500.1250943,279
08 May 20190.12000.12000.12000.12000.120050,666
07 May 20190.12000.12000.11500.11500.1150461,947
06 May 20190.12000.12000.12000.12000.120029,126
03 May 20190.11500.12000.11500.12000.120066,397
02 May 20190.11500.11500.11500.11500.1150-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...