Australia markets closed

CV Check Ltd (CV1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1300+0.0100 (+8.33%)
At close: 3:21PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
11 June 20210.12000.13000.12000.13000.130035,591
10 June 20210.12500.12500.12000.12000.1200182,525
09 June 20210.12500.13000.12500.12500.125050,307
08 June 20210.12500.12500.12500.12500.1250398,808
07 June 20210.12000.12500.12000.12500.125021,316
04 June 20210.12000.12000.12000.12000.1200-
03 June 20210.12500.12500.12000.12000.1200453,089
02 June 20210.12500.12500.12500.12500.125050,000
01 June 20210.12500.12500.12500.12500.125012,899
31 May 20210.12500.12500.12500.12500.1250-
28 May 20210.12500.12500.12500.12500.125030,000
27 May 20210.12500.12500.12500.12500.125035,459
26 May 20210.12500.12500.12500.12500.125050,000
25 May 20210.12500.12500.12000.12000.1200380,018
24 May 20210.12500.12500.12000.12000.120098,346
21 May 20210.12500.13000.12500.12500.1250338,952
20 May 20210.12500.13000.12500.13000.1300223,311
19 May 20210.12500.12500.12500.12500.125030,893
18 May 20210.12500.12500.12500.12500.1250-
17 May 20210.12500.12500.12500.12500.1250-
14 May 20210.12500.12500.12500.12500.125077,516
13 May 20210.13000.13000.12500.12500.125063,154
12 May 20210.12500.13000.12500.13000.1300303,360
11 May 20210.13000.13000.12500.12500.1250480,053
10 May 20210.13000.13000.13000.13000.130039,725
07 May 20210.13000.13000.13000.13000.130041,248
06 May 20210.13000.13000.13000.13000.1300171,546
05 May 20210.13000.13500.13000.13000.130034,156
04 May 20210.14000.14000.13500.13500.135014,644
03 May 20210.14000.14000.14000.14000.140012,500
30 Apr 20210.13000.14000.13000.14000.1400220,218
29 Apr 20210.12500.13000.12500.13000.1300304,886
28 Apr 20210.13000.13000.12500.13000.1300442,900
27 Apr 20210.13000.13000.13000.13000.13004,000
26 Apr 20210.13000.13000.13000.13000.130029,848
23 Apr 20210.13500.13500.13500.13500.135046,090
22 Apr 20210.13000.13500.13000.13500.1350107,910
21 Apr 20210.13000.13500.13000.13000.1300143,072
20 Apr 20210.13500.13500.13500.13500.1350173,417
19 Apr 20210.13500.13500.11500.13000.13002,721,716
16 Apr 20210.14000.14000.14000.14000.14005,557,826
15 Apr 20210.14000.14500.14000.14500.145072,095
14 Apr 20210.14000.14500.14000.14000.14001,444,923
13 Apr 20210.15000.15000.14000.14500.1450124,945
12 Apr 20210.14500.15000.14500.14500.1450462,834
09 Apr 20210.14000.14000.14000.14000.1400143,144
08 Apr 20210.14000.14750.14000.14000.1400797,035
07 Apr 20210.14500.14500.14500.14500.14508,127
06 Apr 20210.14500.14500.14000.14000.1400607,176
01 Apr 20210.14500.14750.14500.14750.1475112,900
31 Mar 20210.14500.14500.14000.14000.1400492,763
30 Mar 20210.15000.15000.15000.15000.150053,000
29 Mar 20210.15000.15000.14000.14000.1400202,076
26 Mar 20210.14500.15500.14500.15000.1500422,635
25 Mar 20210.14500.15000.14000.14000.1400418,476
24 Mar 20210.15000.15000.14500.14500.1450102,612
23 Mar 20210.15000.15000.14250.15000.1500733,334
22 Mar 20210.13750.14500.13750.14500.145016,200
19 Mar 20210.14500.14500.13500.14000.1400567,416
18 Mar 20210.13500.15000.13500.14500.1450859,793
17 Mar 20210.14000.14000.13500.13500.13501,111,142
16 Mar 20210.13500.14000.13500.14000.1400387,900
15 Mar 20210.14000.14500.13500.14500.14505,268,981
12 Mar 20210.13500.14500.13500.13500.1350986,201
11 Mar 20210.13500.13500.12500.13000.13005,257,637
10 Mar 20210.13500.14500.13500.14000.1400661,717
09 Mar 20210.13500.14000.13000.13000.1300415,541
08 Mar 20210.14500.14500.13250.13500.1350691,691
05 Mar 20210.15000.15500.14500.14500.1450252,968
04 Mar 20210.15500.16000.15000.15000.1500325,605
03 Mar 20210.15500.15500.15500.15500.1550166,294
02 Mar 20210.15750.15750.15500.15500.155032,792
01 Mar 20210.16000.16000.16000.16000.1600389,516
26 Feb 20210.16000.16000.15000.15500.1550502,787
25 Feb 20210.16000.16500.15500.16000.1600689,931
24 Feb 20210.16000.16500.15500.15500.1550157,462
23 Feb 20210.17500.17500.16000.16000.16001,977,897
22 Feb 20210.17000.18000.17000.17000.1700140,784
19 Feb 20210.17500.18000.16500.16500.1650827,737
18 Feb 20210.18000.18000.17000.17000.1700494,003
17 Feb 20210.17000.18000.17000.17500.1750311,546
16 Feb 20210.17000.17500.17000.17000.1700133,413
15 Feb 20210.17000.17500.17000.17000.1700173,200
12 Feb 20210.19000.19000.17000.17500.17501,120,819
11 Feb 20210.20000.20000.19000.19000.1900418,624
10 Feb 20210.18000.21000.18000.20000.20002,577,914
09 Feb 20210.17500.17500.17500.17500.1750-
08 Feb 20210.17500.17500.17500.17500.1750-
05 Feb 20210.17500.17500.17500.17500.175046,500
04 Feb 20210.17000.17500.17000.17500.1750137,354
03 Feb 20210.17000.17000.17000.17000.1700245,344
02 Feb 20210.16500.17000.16500.16500.1650237,615
01 Feb 20210.17000.17000.16000.17000.1700766,492
29 Jan 20210.17000.17500.17000.17000.1700167,403
28 Jan 20210.18000.18000.17000.17000.1700111,111
27 Jan 20210.19000.19000.18000.18000.1800123,443
25 Jan 20210.18500.19000.17500.17500.1750169,538
22 Jan 20210.19000.19000.18500.18500.1850436,108
21 Jan 20210.18000.19000.17500.19000.1900320,676
20 Jan 20210.17500.17500.17500.17500.175073,605
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...