Australia markets open in 5 hours 29 minutes

CurveBeam AI Limited (CVB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.18500.0000 (0.00%)
At close: 11:47AM AEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.18500.18500.18500.18500.18501,030
09 May 20240.17500.18500.17500.18500.185058,868
08 May 20240.18500.19000.18500.19000.1900100,000
07 May 20240.18500.18500.18000.18000.180024,764
06 May 20240.19000.19000.18500.18500.18505,003
03 May 20240.18500.19000.18500.18500.18501,767,586
02 May 20240.18500.18500.17500.17500.1750344,960
01 May 20240.18000.18000.17000.17000.1700313,211
30 Apr 20240.17500.19000.17500.19000.1900336,428
29 Apr 20240.16500.16500.16500.16500.1650-
26 Apr 20240.17000.17000.16500.16500.165045,981
24 Apr 20240.17500.17500.17500.17500.1750104,857
23 Apr 20240.17500.17500.16000.16000.160030,860
22 Apr 20240.18500.18500.18000.18500.185017,357
19 Apr 20240.18500.18500.18000.18000.180018,740
18 Apr 20240.18500.18500.18500.18500.18504,000
17 Apr 20240.18500.18500.18500.18500.18504,000
16 Apr 20240.19000.19000.18500.19000.190028,200
15 Apr 20240.19000.19000.19000.19000.19004,000
12 Apr 20240.19500.19500.19000.19000.190048,311
11 Apr 20240.19000.19000.19000.19000.1900-
10 Apr 20240.19500.19500.19000.19000.190026,397
09 Apr 20240.18000.18000.18000.18000.1800-
08 Apr 20240.20000.20000.18000.18000.1800230,857
05 Apr 20240.19500.19500.19500.19500.1950-
04 Apr 20240.19500.19500.19500.19500.19502,671
03 Apr 20240.18000.20000.18000.19000.190097,401
02 Apr 20240.20000.20000.19500.20000.200023,696
28 Mar 20240.20500.20500.20500.20500.205011,901
27 Mar 20240.20000.20500.20000.20000.200026,087
26 Mar 20240.20500.21000.20000.20000.200011,019
25 Mar 20240.20000.20000.18500.20000.200017,976
22 Mar 20240.20500.20500.20250.20250.202512,469
21 Mar 20240.19000.21000.19000.20500.205037,635
20 Mar 20240.19500.19500.19500.19500.19501
19 Mar 20240.19000.19500.18500.19500.195055,356
18 Mar 20240.19000.19000.18000.18000.180014,474
15 Mar 20240.19500.19500.18000.19500.195077,666
14 Mar 20240.20000.20000.19000.20000.200077,558
13 Mar 20240.21000.21000.19000.19000.190063,224
12 Mar 20240.22500.22500.20000.20000.2000109,034
11 Mar 20240.20000.20500.20000.20000.200090,198
08 Mar 20240.20500.20500.19750.20000.200051,241
07 Mar 20240.20500.20500.20500.20500.205012,580
06 Mar 20240.20000.20000.20000.20000.20001,211
05 Mar 20240.20500.21000.20000.20000.2000128,065
04 Mar 20240.21000.21000.21000.21000.210010,000
01 Mar 20240.19750.20000.19750.20000.200023,778
29 Feb 20240.20500.20500.20000.20000.200041,376
28 Feb 20240.20500.21500.20000.21000.2100591,962
27 Feb 20240.21500.22000.20000.21500.2150133,738
26 Feb 20240.21500.22000.21500.21500.215014,289
23 Feb 20240.21000.21000.21000.21000.21001,060
22 Feb 20240.21000.22500.20000.22500.225030,138
21 Feb 20240.22000.22000.21000.21000.210032,520
20 Feb 20240.21500.22000.21500.22000.220050,602
19 Feb 20240.22000.22000.21500.21500.215026,444
16 Feb 20240.21000.23000.21000.22000.220085,275
15 Feb 20240.21500.23000.21000.21000.210066,500
14 Feb 20240.22500.22500.21000.21000.2100152,295
13 Feb 20240.23000.23000.23000.23000.230064,387
12 Feb 20240.23000.24500.23000.23000.230037,837
09 Feb 20240.23000.23000.23000.23000.230017,754
08 Feb 20240.22500.22500.22500.22500.2250-
07 Feb 20240.22500.22500.22000.22500.225015,078
06 Feb 20240.23000.23500.22500.23500.235014,336
05 Feb 20240.23000.23500.22500.22500.225029,569
02 Feb 20240.24000.24000.23000.23000.230089,131
01 Feb 20240.25500.25500.23500.24000.240047,427
31 Jan 20240.30000.30000.23500.23500.2350326,825
30 Jan 20240.32000.32000.27500.27500.2750197,819
29 Jan 20240.34000.34000.32000.32500.325053,456
25 Jan 20240.34000.34000.34000.34000.340016,667
24 Jan 20240.34500.34500.34000.34000.34002,500
23 Jan 20240.34000.34000.34000.34000.3400-
22 Jan 20240.34000.34000.34000.34000.340020,980
19 Jan 20240.35000.35500.34000.34000.340063,049
18 Jan 20240.37000.37000.34500.34500.345057,880
17 Jan 20240.37000.37000.37000.37000.37002,728
16 Jan 20240.37000.37000.37000.37000.37001
15 Jan 20240.38000.38000.37000.37000.37006,240
12 Jan 20240.38000.38000.38000.38000.38008,457
11 Jan 20240.38000.38000.36500.38000.380043,100
10 Jan 20240.39500.39500.36750.36750.367525,001
09 Jan 20240.38500.38500.37000.38500.385035,978
08 Jan 20240.36500.40000.36500.38500.385020,584
05 Jan 20240.37000.37000.36500.36500.36508,599
04 Jan 20240.38000.38000.37500.37500.37504,426
03 Jan 20240.39500.39500.37500.37500.375030,531
02 Jan 20240.40000.40000.39500.39500.395034,308
29 Dec 20230.36500.41500.36500.41500.415050,579
28 Dec 20230.33000.35500.33000.35500.355025,281
27 Dec 20230.32500.32500.32000.32000.320032,292
22 Dec 20230.35500.35500.32500.32500.325068,490
21 Dec 20230.34000.34500.34000.34500.345029
20 Dec 20230.36000.36000.34000.34000.340019,203
19 Dec 20230.34500.36000.34500.36000.360068,052
18 Dec 20230.33500.33500.33500.33500.3350-
15 Dec 20230.34000.34000.33500.33500.335078,194
14 Dec 20230.33000.33500.33000.33500.335028,225
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...