Australia markets closed

Live Verdure Ltd (LV1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5100-0.0250 (-4.67%)
At close: 04:10PM AEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Apr 20240.73500.73500.63000.64500.6450619,853
26 Apr 20240.72500.75000.64000.74500.7450353,661
24 Apr 20240.72500.76000.72500.76000.760016,065
23 Apr 20240.82500.82500.68500.77000.7700351,660
22 Apr 20240.84000.84000.82000.82500.825043,115
19 Apr 20240.80000.85000.80000.84000.8400315,358
18 Apr 20240.86000.88000.76000.80000.8000465,236
17 Apr 20240.80000.85000.80000.83500.8350782,431
16 Apr 20240.74000.79000.73000.79000.7900406,177
15 Apr 20240.67500.74000.67500.74000.7400457,879
12 Apr 20240.61500.71500.61000.69000.6900995,421
11 Apr 20240.62000.63000.60500.60500.6050110,666
10 Apr 20240.60500.63000.60000.63000.6300162,007
09 Apr 20240.65000.65000.60500.60500.6050251,115
08 Apr 20240.64000.65000.62000.65000.6500303,046
05 Apr 20240.60000.64500.58000.64000.6400447,969
04 Apr 20240.59000.62000.57000.60000.6000446,083
03 Apr 20240.53500.59000.53500.58500.5850781,445
02 Apr 20240.48000.54000.48000.54000.54001,126,255
28 Mar 20240.49000.49000.47500.48000.4800363,271
27 Mar 20240.47500.48750.47500.48500.485062,816
26 Mar 20240.50000.51000.47500.48000.4800342,208
25 Mar 20240.50000.50000.48500.49500.4950451,669
22 Mar 20240.50500.51500.48500.51000.5100486,688
21 Mar 20240.49500.50500.48000.50500.5050334,515
20 Mar 20240.50000.51000.47000.49500.4950221,997
19 Mar 20240.51000.51000.47500.47500.4750242,298
18 Mar 20240.52000.53500.52000.53000.5300241,608
15 Mar 20240.50000.53500.49500.53500.5350222,061
14 Mar 20240.50500.52000.49000.51000.5100184,455
13 Mar 20240.52000.55000.50500.50500.5050215,377
12 Mar 20240.50500.52000.50500.52000.520099,025
11 Mar 20240.50000.51000.49500.50000.5000443,169
08 Mar 20240.46500.49500.45500.49500.4950602,514
07 Mar 20240.49500.50000.46500.46500.4650134,559
06 Mar 20240.48000.50000.48000.49500.4950196,409
05 Mar 20240.51000.52000.48000.48000.4800225,050
04 Mar 20240.50000.50000.50000.50000.500077,815
01 Mar 20240.48500.51000.48500.51000.5100175,042
29 Feb 20240.49000.49000.49000.49000.490078,770
28 Feb 20240.52500.52500.47500.49000.4900241,143
27 Feb 20240.54000.54500.52000.53000.530041,809
26 Feb 20240.56000.56000.56000.56000.5600-
23 Feb 20240.55000.56000.54500.56000.5600331,355
22 Feb 20240.52000.55000.49500.55000.5500318,509
21 Feb 20240.48000.52000.48000.52000.5200206,880
20 Feb 20240.46500.49500.46500.49500.495098,824
19 Feb 20240.48000.48000.46000.46500.465091,695
16 Feb 20240.48500.49000.48500.49000.490015,820
15 Feb 20240.45500.49000.45500.49000.4900100,718
14 Feb 20240.45000.45000.43000.45000.4500265,403
13 Feb 20240.43500.47000.43500.46500.4650221,283
12 Feb 20240.40000.43000.40000.43000.4300337,464
09 Feb 20240.41500.41500.41500.41500.415012,000
08 Feb 20240.40000.41500.40000.41500.415085,400
07 Feb 20240.40000.40000.40000.40000.4000-
06 Feb 20240.38000.41500.38000.40000.400071,170
05 Feb 20240.39500.39500.38000.38000.380082,266
02 Feb 20240.37000.38000.36500.38000.3800123,768
01 Feb 20240.36500.39250.36500.37500.3750195,518
31 Jan 20240.40000.41000.37000.37000.3700201,361
30 Jan 20240.37000.40000.35000.40000.4000170,130
29 Jan 20240.44000.44000.37000.40000.4000123,725
25 Jan 20240.49000.49000.45500.47000.4700138,003
24 Jan 20240.53000.53000.48500.48500.4850135,158
23 Jan 20240.49000.52500.49000.52500.5250135,770
22 Jan 20240.48000.51000.48000.49000.4900125,866
19 Jan 20240.46000.49500.46000.49500.4950226,375
18 Jan 20240.46500.46500.46000.46000.4600116,200
17 Jan 20240.47500.47500.46000.46500.4650218,387
16 Jan 20240.49000.49000.47500.49000.490065,945
15 Jan 20240.48500.49000.48500.49000.490026,622
12 Jan 20240.48000.48000.47500.48000.480055,259
11 Jan 20240.48500.48500.47500.47500.47508,305
10 Jan 20240.47500.49500.47000.48500.4850202,448
09 Jan 20240.40000.48000.40000.47500.4750577,341
08 Jan 20240.37500.40000.37500.38000.3800173,917
05 Jan 20240.38000.38000.37500.38000.380016,498
04 Jan 20240.36500.36500.36000.36000.3600122
03 Jan 20240.36500.38000.36000.38000.380057,512
02 Jan 20240.39000.39000.36500.37500.375016,133
29 Dec 20230.40000.40000.39500.39500.3950157,512
28 Dec 20230.39500.40000.39500.40000.4000130,097
27 Dec 20230.38500.40000.38500.40000.400022
22 Dec 20230.38000.40000.38000.40000.400056,009
21 Dec 20230.34500.36500.33000.36500.3650264,603
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...