Australia markets closed

Live Verdure Ltd (LV1.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.6950+0.0350 (+5.30%)
At close: 02:27PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.68500.72000.68000.69500.695066,448
01 May 20240.66500.68000.64500.66000.660079,024
30 Apr 20240.64000.67000.60000.66000.660064,152
29 Apr 20240.71000.71000.63000.64000.6400160,948
26 Apr 20240.71500.72000.63000.70000.700044,960
24 Apr 20240.75000.75500.75000.75500.75503,001
23 Apr 20240.81000.81000.68500.74000.740097,845
22 Apr 20240.82500.82500.82500.82500.82505,938
19 Apr 20240.77500.85000.77500.84500.845076,610
18 Apr 20240.85500.88000.75500.81000.8100100,576
17 Apr 2024------
16 Apr 20240.74500.77000.73000.77000.770084,272
15 Apr 20240.69500.73500.68500.73500.7350121,497
12 Apr 20240.61000.71000.61000.66000.6600347,061
11 Apr 20240.62000.62000.60500.60500.605016,002
10 Apr 20240.60500.62500.60000.62500.625038,396
09 Apr 20240.64000.64000.60500.60500.605022,283
08 Apr 20240.64500.65500.62000.64500.645052,656
05 Apr 20240.59500.64500.59500.64500.645013,690
04 Apr 20240.59500.61000.57000.59000.5900123,595
03 Apr 20240.55000.59000.54000.58500.5850289,312
02 Apr 20240.48500.53500.48000.53500.5350390,729
28 Mar 20240.49000.49000.48000.48000.480011,826,967
27 Mar 20240.48500.48500.47000.48000.480028,549
26 Mar 20240.50000.50500.47500.47500.475075,105
25 Mar 20240.50000.50000.48500.50000.500081,328
22 Mar 20240.50000.51500.48500.51500.515097,007
21 Mar 20240.50000.50000.48000.50000.500025,347
20 Mar 20240.50000.50000.47000.49000.490047,264
19 Mar 20240.50500.50500.48000.48500.485061,910
18 Mar 20240.53000.53000.52000.52000.520035,179
15 Mar 20240.50000.54000.49500.53000.530032,984
14 Mar 20240.50000.51500.49000.51000.510030,926
13 Mar 20240.52000.54000.52000.53000.530020,122
12 Mar 20240.51000.51500.51000.51500.515013,985
11 Mar 20240.50000.51000.49500.50500.5050122,479
08 Mar 20240.46500.49500.46000.49500.4950117,605
07 Mar 20240.49500.50000.47000.47000.470021,664
06 Mar 20240.49000.50500.49000.49500.495060,404
05 Mar 20240.51000.52500.48500.48500.485059,380
04 Mar 20240.50000.50000.50000.50000.50003,000
01 Mar 20240.49000.50500.48500.50000.500014,092
29 Feb 20240.49000.49000.49000.49000.4900257,832
28 Feb 20240.50000.50000.47500.49000.490050,274
27 Feb 20240.52000.54500.52000.54500.545020,606
26 Feb 2024------
23 Feb 20240.55500.56000.54000.55000.550080,361
22 Feb 20240.49500.55000.49500.54000.540063,309
21 Feb 20240.49500.51000.49500.50000.500094,673
20 Feb 20240.48000.48000.46500.48000.480023,965
19 Feb 20240.48000.48000.46500.47500.475015,803
16 Feb 20240.49500.49500.48500.48500.485019,280
15 Feb 20240.47500.48500.47500.47500.475027,106
14 Feb 20240.43000.45000.43000.44000.440056,619
13 Feb 20240.46500.47000.46500.46500.465030,978
12 Feb 20240.41000.41000.41000.41000.41007,548
09 Feb 2024------
08 Feb 20240.41000.41000.40500.40500.405016,358
07 Feb 2024------
06 Feb 20240.38000.41500.38000.38500.385011,644
05 Feb 20240.38500.38500.38000.38000.380022,932
02 Feb 20240.36500.38000.36500.38000.380015,220
01 Feb 20240.39000.39000.37000.37000.370068,990
31 Jan 20240.40500.40500.40000.40000.400020,034
30 Jan 20240.38000.38000.37000.37000.370033,786
29 Jan 2024------
25 Jan 20240.48000.48000.45500.47500.475090,801
24 Jan 20240.51000.51000.50000.50000.50004,883
23 Jan 20240.48500.51000.48500.51000.510020,151
22 Jan 20240.50000.51000.50000.51000.510031,566
19 Jan 20240.47000.48000.47000.48000.480026,255
18 Jan 2024------
17 Jan 20240.46500.46500.46000.46000.460012,360
16 Jan 20240.47500.48500.47500.47500.475016,170
15 Jan 20240.50000.50000.50000.50000.50008,300
12 Jan 20240.48000.48000.48000.48000.4800360
11 Jan 2024------
10 Jan 20240.49000.49500.46000.46000.460013,423
09 Jan 20240.42000.47500.42000.47500.475066,583
08 Jan 20240.38500.39000.38000.38500.385076,964
05 Jan 20240.37500.38000.37500.38000.380010,245
04 Jan 20240.37000.37000.37000.37000.37002,000
03 Jan 20240.38000.38000.38000.38000.38004,483
02 Jan 2024------
29 Dec 20230.40000.40000.40000.40000.40007,501
28 Dec 2023------
27 Dec 20230.39500.39500.39500.39500.39506,231
22 Dec 2023------
21 Dec 20230.35000.35000.35000.35000.35002,900
20 Dec 2023------
19 Dec 20230.34500.34500.34500.34500.345010
18 Dec 2023------
15 Dec 2023------
14 Dec 2023------
13 Dec 2023------
12 Dec 2023------
11 Dec 2023------
08 Dec 20230.33000.33000.33000.33000.3300463
07 Dec 2023------
06 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...