Australia markets close in 8 minutes

CV Check Ltd (CV1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0980+0.0070 (+7.69%)
As of 03:04PM AEDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.09700.09800.09700.09800.098075,000
04 Oct 20220.09300.09300.09100.09100.091033,271
03 Oct 20220.09700.09700.09700.09700.0970-
30 Sept 20220.09700.09700.09700.09700.097050,000
29 Sept 20220.09500.09800.09500.09700.0970167,207
28 Sept 20220.09100.09100.09000.09100.0910137,942
27 Sept 20220.09650.09700.09200.09500.0950106,436
26 Sept 20220.10000.10000.09700.09700.0970191,848
23 Sept 20220.10000.10500.10000.10500.1050110,353
21 Sept 20220.10500.10500.10500.10500.1050-
20 Sept 20220.10000.10500.10000.10500.105060,000
19 Sept 20220.10500.10500.10500.10500.105023,809
16 Sept 20220.10500.10500.10500.10500.105010,000
15 Sept 20220.10500.10500.10500.10500.1050-
14 Sept 20220.09800.10500.09700.10500.1050144,589
13 Sept 20220.10500.10500.10000.10500.1050240,648
12 Sept 20220.11000.11000.10500.11000.1100223,876
09 Sept 20220.10500.11000.10500.11000.110018,854
08 Sept 20220.10500.11000.10500.10500.105019,546
07 Sept 20220.11000.11000.11000.11000.110044,800
06 Sept 20220.10000.10500.10000.10500.1050181,868
05 Sept 20220.10500.10750.10500.10750.107525,562
02 Sept 20220.10500.10500.10500.10500.1050744,450
01 Sept 20220.11000.11000.10500.11000.11001,011,904
31 Aug 20220.11500.11500.11500.11500.1150-
30 Aug 20220.11000.11500.11000.11500.1150269,260
29 Aug 20220.11500.11500.11000.11000.110098,744
26 Aug 20220.12000.12000.11750.12000.1200184,607
25 Aug 20220.12500.12500.12000.12000.1200120,400
24 Aug 20220.12000.12000.12000.12000.1200-
23 Aug 20220.12000.12000.12000.12000.1200166,929
22 Aug 20220.12000.12000.12000.12000.1200150,365
19 Aug 20220.11500.11500.11500.11500.1150331,044
18 Aug 20220.12000.12000.12000.12000.1200-
17 Aug 20220.12000.12000.12000.12000.120085,000
16 Aug 20220.12000.12000.12000.12000.12001
15 Aug 20220.12500.12500.12500.12500.1250-
12 Aug 20220.12500.12500.12500.12500.1250-
11 Aug 20220.12500.12500.12500.12500.125030,892
10 Aug 20220.12000.12000.12000.12000.1200-
09 Aug 20220.12000.12000.12000.12000.120010,606
08 Aug 20220.12000.12000.12000.12000.12006,000
05 Aug 20220.12000.12000.12000.12000.1200164,852
04 Aug 20220.12500.12500.12000.12000.120069,317
03 Aug 20220.12500.12500.12250.12250.122553,406
02 Aug 20220.12500.12500.12000.12000.1200214,933
01 Aug 20220.12500.12500.12500.12500.125011,988
29 July 20220.13000.13500.12500.12500.1250206,657
28 July 20220.13000.13750.13000.13500.1350714,897
27 July 20220.12000.12000.12000.12000.1200571,359
26 July 20220.11000.11000.11000.11000.11002,631
25 July 20220.11000.11000.10000.10000.1000162,945
22 July 20220.11000.11000.10000.10000.100018,500
21 July 20220.11000.11000.10000.11000.1100321,897
20 July 20220.12000.12500.11000.11000.110096,743
19 July 20220.11500.11500.11500.11500.1150-
18 July 20220.11000.11500.11000.11500.11504,740
15 July 20220.11000.11000.11000.11000.1100112,774
14 July 20220.10000.10000.10000.10000.1000-
13 July 20220.11000.11000.10000.10000.100054,870
12 July 20220.11000.11000.11000.11000.110057,226
11 July 20220.11000.11000.11000.11000.110025,000
08 July 20220.10500.10500.10500.10500.1050120,037
07 July 20220.10500.10500.09500.09500.0950180,000
06 July 20220.09000.09000.09000.09000.0900-
05 July 20220.09500.09500.09000.09000.0900572,303
04 July 20220.09400.09400.09400.09400.0940-
01 July 20220.09400.09400.09400.09400.094027,777
30 June 20220.10500.10500.09500.09500.0950329,320
29 June 20220.10000.11000.10000.11000.110017,559
28 June 20220.09000.09500.09000.09500.0950577,333
27 June 20220.09600.09600.09000.09000.0900383,775
24 June 20220.09600.09600.09500.09600.0960186,759
23 June 20220.09600.09600.09600.09600.0960-
22 June 20220.10000.10000.09600.09600.096051,829
21 June 20220.09300.09900.09300.09900.0990124,164
20 June 20220.09200.09200.09200.09200.092059,877
17 June 20220.09700.09700.09100.09100.091094,417
16 June 20220.10000.11000.09600.10000.1000267,788
15 June 20220.09600.09600.09500.09600.0960119,590
14 June 20220.10500.10500.10000.10000.1000329,112
10 June 20220.10000.10500.10000.10500.105033,504
09 June 20220.10000.10000.10000.10000.1000182,000
08 June 20220.10500.10500.10000.10000.1000562,350
07 June 20220.11000.11000.10500.10500.1050138,885
06 June 20220.11000.11000.11000.11000.1100-
03 June 20220.11000.11000.11000.11000.110010,000
02 June 20220.12000.12000.12000.12000.1200-
01 June 20220.12000.12000.12000.12000.1200264,473
31 May 20220.11000.11000.11000.11000.110029,952
30 May 20220.11500.11500.10500.10500.105054,500
27 May 20220.10500.10500.10500.10500.105010,000
26 May 20220.10500.10500.10500.10500.105070,000
25 May 20220.10500.10500.10500.10500.1050152,138
24 May 20220.10500.10500.10500.10500.1050482,579
23 May 20220.10500.10500.10500.10500.1050-
20 May 20220.10500.10500.10500.10500.1050-
19 May 20220.10500.10500.10500.10500.1050200,000
18 May 20220.10500.10500.10500.10500.1050-
17 May 20220.10500.10500.10500.10500.1050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...