Live Verdure Ltd (LV1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.8400

+0.0400

(+5.00%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.8000	0.8500	0.8000	0.8400	0.8400	315,358
18 Apr 2024	0.8600	0.8800	0.7600	0.8000	0.8000	465,236
17 Apr 2024	0.8000	0.8500	0.8000	0.8350	0.8350	782,431
16 Apr 2024	0.7400	0.7900	0.7300	0.7900	0.7900	406,177
15 Apr 2024	0.6750	0.7400	0.6750	0.7400	0.7400	457,879
12 Apr 2024	0.6150	0.7150	0.6100	0.6900	0.6900	995,421
11 Apr 2024	0.6200	0.6300	0.6050	0.6050	0.6050	110,666
10 Apr 2024	0.6050	0.6300	0.6000	0.6300	0.6300	162,007
09 Apr 2024	0.6500	0.6500	0.6050	0.6050	0.6050	251,115
08 Apr 2024	0.6400	0.6500	0.6200	0.6500	0.6500	303,046
05 Apr 2024	0.6000	0.6450	0.5800	0.6400	0.6400	447,969
04 Apr 2024	0.5900	0.6200	0.5700	0.6000	0.6000	446,083
03 Apr 2024	0.5350	0.5900	0.5350	0.5850	0.5850	781,445
02 Apr 2024	0.4800	0.5400	0.4800	0.5400	0.5400	1,126,255
28 Mar 2024	0.4900	0.4900	0.4750	0.4800	0.4800	363,271
27 Mar 2024	0.4750	0.4875	0.4750	0.4850	0.4850	62,816
26 Mar 2024	0.5000	0.5100	0.4750	0.4800	0.4800	342,208
25 Mar 2024	0.5000	0.5000	0.4850	0.4950	0.4950	451,669
22 Mar 2024	0.5050	0.5150	0.4850	0.5100	0.5100	486,688
21 Mar 2024	0.4950	0.5050	0.4800	0.5050	0.5050	334,515
20 Mar 2024	0.5000	0.5100	0.4700	0.4950	0.4950	221,997
19 Mar 2024	0.5100	0.5100	0.4750	0.4750	0.4750	242,298
18 Mar 2024	0.5200	0.5350	0.5200	0.5300	0.5300	241,608
15 Mar 2024	0.5000	0.5350	0.4950	0.5350	0.5350	222,061
14 Mar 2024	0.5050	0.5200	0.4900	0.5100	0.5100	184,455
13 Mar 2024	0.5200	0.5500	0.5050	0.5050	0.5050	215,377
12 Mar 2024	0.5050	0.5200	0.5050	0.5200	0.5200	99,025
11 Mar 2024	0.5000	0.5100	0.4950	0.5000	0.5000	443,169
08 Mar 2024	0.4650	0.4950	0.4550	0.4950	0.4950	602,514
07 Mar 2024	0.4950	0.5000	0.4650	0.4650	0.4650	134,559
06 Mar 2024	0.4800	0.5000	0.4800	0.4950	0.4950	196,409
05 Mar 2024	0.5100	0.5200	0.4800	0.4800	0.4800	225,050
04 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	77,815
01 Mar 2024	0.4850	0.5100	0.4850	0.5100	0.5100	175,042
29 Feb 2024	0.4900	0.4900	0.4900	0.4900	0.4900	78,770
28 Feb 2024	0.5250	0.5250	0.4750	0.4900	0.4900	241,143
27 Feb 2024	0.5400	0.5450	0.5200	0.5300	0.5300	41,809
26 Feb 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
23 Feb 2024	0.5500	0.5600	0.5450	0.5600	0.5600	331,355
22 Feb 2024	0.5200	0.5500	0.4950	0.5500	0.5500	318,509
21 Feb 2024	0.4800	0.5200	0.4800	0.5200	0.5200	206,880
20 Feb 2024	0.4650	0.4950	0.4650	0.4950	0.4950	98,824
19 Feb 2024	0.4800	0.4800	0.4600	0.4650	0.4650	91,695
16 Feb 2024	0.4850	0.4900	0.4850	0.4900	0.4900	15,820
15 Feb 2024	0.4550	0.4900	0.4550	0.4900	0.4900	100,718
14 Feb 2024	0.4500	0.4500	0.4300	0.4500	0.4500	265,403
13 Feb 2024	0.4350	0.4700	0.4350	0.4650	0.4650	221,283
12 Feb 2024	0.4000	0.4300	0.4000	0.4300	0.4300	337,464
09 Feb 2024	0.4150	0.4150	0.4150	0.4150	0.4150	12,000
08 Feb 2024	0.4000	0.4150	0.4000	0.4150	0.4150	85,400
07 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
06 Feb 2024	0.3800	0.4150	0.3800	0.4000	0.4000	71,170
05 Feb 2024	0.3950	0.3950	0.3800	0.3800	0.3800	82,266
02 Feb 2024	0.3700	0.3800	0.3650	0.3800	0.3800	123,768
01 Feb 2024	0.3650	0.3925	0.3650	0.3750	0.3750	195,518
31 Jan 2024	0.4000	0.4100	0.3700	0.3700	0.3700	201,361
30 Jan 2024	0.3700	0.4000	0.3500	0.4000	0.4000	170,130
29 Jan 2024	0.4400	0.4400	0.3700	0.4000	0.4000	123,725
25 Jan 2024	0.4900	0.4900	0.4550	0.4700	0.4700	138,003
24 Jan 2024	0.5300	0.5300	0.4850	0.4850	0.4850	135,158
23 Jan 2024	0.4900	0.5250	0.4900	0.5250	0.5250	135,770
22 Jan 2024	0.4800	0.5100	0.4800	0.4900	0.4900	125,866
19 Jan 2024	0.4600	0.4950	0.4600	0.4950	0.4950	226,375
18 Jan 2024	0.4650	0.4650	0.4600	0.4600	0.4600	116,200
17 Jan 2024	0.4750	0.4750	0.4600	0.4650	0.4650	218,387
16 Jan 2024	0.4900	0.4900	0.4750	0.4900	0.4900	65,945
15 Jan 2024	0.4850	0.4900	0.4850	0.4900	0.4900	26,622
12 Jan 2024	0.4800	0.4800	0.4750	0.4800	0.4800	55,259
11 Jan 2024	0.4850	0.4850	0.4750	0.4750	0.4750	8,305
10 Jan 2024	0.4750	0.4950	0.4700	0.4850	0.4850	202,448
09 Jan 2024	0.4000	0.4800	0.4000	0.4750	0.4750	577,341
08 Jan 2024	0.3750	0.4000	0.3750	0.3800	0.3800	173,917
05 Jan 2024	0.3800	0.3800	0.3750	0.3800	0.3800	16,498
04 Jan 2024	0.3650	0.3650	0.3600	0.3600	0.3600	122
03 Jan 2024	0.3650	0.3800	0.3600	0.3800	0.3800	57,512
02 Jan 2024	0.3900	0.3900	0.3650	0.3750	0.3750	16,133
29 Dec 2023	0.4000	0.4000	0.3950	0.3950	0.3950	157,512
28 Dec 2023	0.3950	0.4000	0.3950	0.4000	0.4000	130,097
27 Dec 2023	0.3850	0.4000	0.3850	0.4000	0.4000	22
22 Dec 2023	0.3800	0.4000	0.3800	0.4000	0.4000	56,009
21 Dec 2023	0.3450	0.3650	0.3300	0.3650	0.3650	264,603
20 Dec 2023	0.3450	0.3450	0.3450	0.3450	0.3450	-
19 Dec 2023	0.3450	0.3450	0.3450	0.3450	0.3450	2,057
18 Dec 2023	0.3300	0.3450	0.3300	0.3450	0.3450	19,313
15 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	4,862
14 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	20,131
13 Dec 2023	0.3200	0.3200	0.3200	0.3200	0.3200	40,006
12 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
11 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3150	105,000
08 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
07 Dec 2023	0.3500	0.3600	0.3100	0.3100	0.3100	203,501
06 Dec 2023	0.3100	0.3150	0.3100	0.3100	0.3100	134,940
05 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	181,545
04 Dec 2023	0.3150	0.3150	0.3100	0.3100	0.3100	225,000
01 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	221,409
30 Nov 2023	0.3350	0.3350	0.3050	0.3050	0.3050	254,207
29 Nov 2023	0.3350	0.3350	0.3350	0.3350	0.3350	19,406
28 Nov 2023	0.3400	0.3400	0.3350	0.3350	0.3350	28,181
27 Nov 2023	0.3600	0.3600	0.3400	0.3450	0.3450	284,000
24 Nov 2023	0.3650	0.3650	0.3500	0.3500	0.3500	179,629
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6413-0.0012(-0.19%)

OIL83.90+1.17(+1.41%)

GOLD2,400.90+2.90(+0.12%)

Bitcoin AUD101,142.41+5,752.30(+6.03%)

Live Verdure Ltd (LV1.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6413
-0.0012(-0.19%)

OIL
83.90
+1.17(+1.41%)

GOLD
2,400.90
+2.90(+0.12%)

Bitcoin AUD
101,142.41
+5,752.30(+6.03%)