Australia markets close in 3 hours 12 minutes

Live Verdure Ltd (LV1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5800-0.0050 (-0.85%)
As of 11:46AM AEST. Market open.
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20240.58500.60500.57500.58000.580056,001
16 Sept 20240.61000.61000.57000.58500.585059,265
13 Sept 20240.60000.61000.56500.61000.6100150,564
12 Sept 20240.58000.60000.57000.57000.5700144,757
11 Sept 20240.61000.61000.57000.57000.570079,333
10 Sept 20240.63000.63000.59500.63000.630051,157
09 Sept 20240.68500.68500.61500.63000.630091,003
06 Sept 20240.66000.70000.65000.68500.6850342,815
05 Sept 20240.64500.69500.63000.67000.6700372,896
04 Sept 20240.56500.65000.55500.64500.6450579,976
03 Sept 20240.56500.57000.55000.56500.5650424,596
02 Sept 20240.58000.58000.52500.56000.5600185,747
30 Aug 20240.55500.60000.55000.58000.5800317,991
29 Aug 20240.55000.55500.52500.54000.540084,974
28 Aug 20240.54500.54500.52500.54000.5400180,284
27 Aug 20240.57000.57000.52500.55000.5500316,596
26 Aug 20240.60000.60000.56000.58000.580089,176
23 Aug 20240.58500.63000.57000.60000.6000687,410
22 Aug 20240.52000.60000.52000.58000.5800346,870
21 Aug 20240.52000.55000.50500.53000.5300260,316
20 Aug 20240.43500.55000.43500.52000.5200548,501
19 Aug 20240.41000.44000.39500.44000.4400110,557
16 Aug 20240.41000.41000.40000.41000.410046,213
15 Aug 20240.41000.41000.39500.41000.4100155,147
14 Aug 20240.41000.41000.39500.39500.395061,931
13 Aug 20240.41000.41000.39500.39500.3950143,813
12 Aug 20240.41500.42500.41500.42500.425036,004
09 Aug 20240.42000.43000.41500.41500.415090,781
08 Aug 20240.43000.43000.40000.40500.4050117,681
07 Aug 20240.40000.42000.39500.42000.4200274,736
06 Aug 20240.40000.42000.40000.42000.420033,506
05 Aug 20240.43500.44000.42000.42000.4200410,574
02 Aug 20240.40500.44500.40500.44500.4450266,274
01 Aug 20240.40000.40500.39500.39500.395047,903
31 July 20240.46000.46000.38500.42000.4200470,373
30 July 20240.41500.46500.38500.46000.4600377,110
29 July 20240.42000.44000.42000.42000.420098,181
26 July 20240.43500.43500.42000.42000.4200104,843
25 July 20240.42500.45000.42500.43500.435036,923
24 July 20240.44500.45500.42500.44000.440056,155
23 July 20240.45000.46500.44500.44500.4450100,224
22 July 20240.47000.47000.45000.46000.4600160,991
19 July 20240.45500.48500.45500.48500.485024,105
18 July 20240.45000.46500.45000.46500.465015,277
17 July 20240.45500.45500.42500.45500.4550108,817
16 July 20240.47500.47500.47500.47500.475068,532
15 July 20240.49000.49000.48000.48500.485092,400
12 July 20240.47000.50000.46000.49500.4950222,193
11 July 20240.48000.48000.46000.47500.4750144,738
10 July 20240.47000.50000.47000.48000.4800406,745
09 July 20240.48000.48500.44500.46000.4600310,661
08 July 20240.48500.48500.48000.48000.480043,454
05 July 20240.46000.49000.46000.48000.4800145,506
04 July 20240.48000.48000.45500.45500.4550114,426
03 July 20240.48000.48500.46500.48500.4850139,724
02 July 20240.49500.50000.48500.48500.4850115,183
01 July 20240.52000.52000.48500.49500.495067,661
28 June 20240.46500.55000.46500.52000.5200723,981
27 June 20240.40500.46500.40500.46500.4650397,822
26 June 20240.39500.41000.36500.41000.4100989,295
25 June 20240.41000.41000.39500.40000.4000120,361
24 June 20240.43000.43000.41000.41000.4100148,860
21 June 20240.44000.44000.41500.42500.4250415,377
20 June 20240.40000.44000.40000.44000.440073,640
19 June 20240.40500.42000.39500.40000.4000317,604
18 June 20240.42000.42000.40000.40500.4050257,868
17 June 20240.41500.41500.40000.40500.405017,332
14 June 20240.43000.43000.40500.42000.4200194,225
13 June 20240.43500.43500.40500.41000.4100221,147
12 June 20240.49500.49500.43000.44500.4450433,354
11 June 20240.53000.53000.46500.50000.5000302,092
07 June 20240.45000.52000.45000.52000.5200473,885
06 June 20240.45000.46000.43500.45000.4500341,687
05 June 20240.42000.44000.42000.43500.435074,835
04 June 20240.40000.41000.40000.41000.410053,084
03 June 20240.40000.40500.39500.40000.400075,354
31 May 20240.44000.44000.40500.41500.4150161,857
30 May 20240.46500.46500.42000.45500.4550206,459
29 May 20240.45500.47000.40000.47000.4700693,056
28 May 20240.44500.45000.42500.45000.4500117,901
27 May 20240.47000.47000.43500.44000.4400135,639
24 May 20240.46000.46000.44000.46000.4600235,739
23 May 20240.45500.47500.45000.46000.4600257,458
22 May 20240.45500.45500.43500.44000.4400167,627
21 May 20240.46500.46500.43500.46000.4600279,449
20 May 20240.50500.50500.45500.48000.4800231,202
17 May 20240.53000.53000.50000.51000.5100409,160
16 May 20240.53000.55000.50500.53500.5350385,329
15 May 20240.49500.56000.47500.53500.5350576,160
14 May 20240.53500.54000.48500.49000.4900366,393
13 May 20240.43000.59000.43000.51500.5150835,476
10 May 20240.47000.47000.42000.42000.4200454,099
09 May 20240.49000.49000.43500.45000.4500876,317
08 May 20240.47500.51000.47000.49000.4900470,406
07 May 20240.48000.52000.43500.46500.46501,883,609
06 May 20240.63000.63000.52500.52500.5250632,022
03 May 20240.70000.70000.63500.65000.6500370,167
02 May 20240.68000.71500.68000.70000.7000372,507
01 May 20240.64000.68000.64000.66000.6600349,386
30 Apr 20240.66000.69000.60000.64000.6400440,438
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...