Australia markets closed

LiveHire Limited (LVH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0260+0.0010 (+4.00%)
At close: 04:11PM AEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.02500.02600.02300.02600.0260151,000
11 Apr 20240.02500.02500.02500.02500.0250-
10 Apr 20240.02500.02500.02500.02500.0250-
09 Apr 20240.02500.02500.02500.02500.025090,000
08 Apr 20240.02500.02500.02500.02500.0250-
05 Apr 20240.02800.02800.02500.02500.0250335,314
04 Apr 20240.02800.02800.02700.02700.0270210,000
03 Apr 20240.02800.02900.02600.02600.0260149,352
02 Apr 20240.03200.03200.03200.03200.032020,000
28 Mar 20240.02900.03200.02900.03200.0320214,976
27 Mar 20240.02700.03000.02700.02900.0290724,434
26 Mar 20240.02500.02500.02500.02500.0250465
25 Mar 20240.02900.02900.02300.02500.0250190,658
22 Mar 20240.02500.02600.02400.02600.0260146,909
21 Mar 20240.02800.02900.02600.02900.0290324,078
20 Mar 20240.02800.02900.02800.02900.02901,422,651
19 Mar 20240.03000.03000.02800.02800.0280188,715
18 Mar 20240.03100.03100.03100.03100.031015,500
15 Mar 20240.03100.03100.03100.03100.031066,463
14 Mar 20240.03300.03300.03200.03200.03201,012,936
13 Mar 20240.03300.03300.03200.03200.0320411,796
12 Mar 20240.03450.03450.03300.03300.0330302,323
11 Mar 20240.03200.03200.03200.03200.03203,000
08 Mar 20240.03300.03300.03300.03300.033010,850
07 Mar 20240.03200.03300.03200.03300.033091,527
06 Mar 20240.03600.03600.03250.03300.0330243,965
05 Mar 20240.03900.03900.03900.03900.039073,571
04 Mar 20240.04050.04050.04050.04050.0405-
01 Mar 20240.04050.04050.04050.04050.0405-
29 Feb 20240.04050.04050.04050.04050.0405-
28 Feb 20240.04050.04050.04050.04050.0405-
27 Feb 20240.04050.04050.04050.04050.0405480
26 Feb 20240.03900.04000.03900.04000.040017,290
23 Feb 20240.04000.04100.04000.04000.04009,575
22 Feb 20240.04000.04000.04000.04000.0400-
21 Feb 20240.03800.04000.03700.04000.0400211,119
20 Feb 20240.04000.04000.04000.04000.0400-
19 Feb 20240.04000.04000.04000.04000.0400-
16 Feb 20240.04000.04000.03800.04000.0400398,664
15 Feb 20240.04100.04100.04000.04100.0410151,266
14 Feb 20240.04200.04300.04100.04300.04303,003
13 Feb 20240.04200.04300.04200.04300.043036,275
12 Feb 20240.04400.04400.04400.04400.0440-
09 Feb 20240.04400.04400.04400.04400.0440-
08 Feb 20240.04100.04400.04100.04400.044058,500
07 Feb 20240.04400.04400.04400.04400.0440168,186
06 Feb 20240.04600.04600.04600.04600.0460-
05 Feb 20240.04600.04600.04600.04600.046020,000
02 Feb 20240.04700.04700.04500.04500.0450407,004
01 Feb 20240.05000.05000.05000.05000.0500-
31 Jan 20240.05000.05100.04800.05000.050051,581
30 Jan 20240.04800.05400.04800.05200.0520999,712
29 Jan 20240.04500.04500.04000.04500.045090,113
25 Jan 20240.04600.04800.04600.04700.047059,322
24 Jan 20240.04600.04900.04600.04900.049010,000
23 Jan 20240.04900.04900.04600.04900.049096,493
22 Jan 20240.04900.04900.04600.04900.0490340,018
19 Jan 20240.05100.05100.05100.05100.0510-
18 Jan 20240.05500.05500.05100.05100.051033,900
17 Jan 20240.05100.05100.05100.05100.0510-
16 Jan 20240.04700.05100.04700.05100.0510127,945
15 Jan 20240.05000.05000.04900.04900.049045,624
12 Jan 20240.05200.05800.05200.05800.0580581,545
11 Jan 20240.05300.05300.05300.05300.0530-
10 Jan 20240.05300.05300.05300.05300.0530-
09 Jan 20240.05300.05300.05300.05300.0530100,000
08 Jan 20240.05400.05400.05400.05400.05404,089
05 Jan 20240.05400.05400.05400.05400.0540-
04 Jan 20240.05400.05400.05400.05400.05403,658
03 Jan 20240.05500.05500.05500.05500.0550-
02 Jan 20240.05500.05500.05500.05500.0550-
29 Dec 20230.05400.05500.05400.05500.055083,457
28 Dec 20230.05600.05600.05600.05600.0560-
27 Dec 20230.05600.05600.05600.05600.0560-
22 Dec 20230.05600.05600.05600.05600.0560115,942
21 Dec 20230.05700.06000.05700.06000.0600228,500
20 Dec 20230.05700.05700.05700.05700.057010,000
19 Dec 20230.05800.05800.05800.05800.0580-
18 Dec 20230.05800.05800.05800.05800.0580-
15 Dec 20230.05800.05800.05800.05800.058010,000
14 Dec 20230.05300.05300.05300.05300.0530-
13 Dec 20230.05300.05300.05300.05300.0530-
12 Dec 20230.05300.05300.05300.05300.0530-
11 Dec 20230.05700.05700.05300.05300.0530329,796
08 Dec 20230.06000.06000.06000.06000.0600-
07 Dec 20230.06000.06000.06000.06000.0600-
06 Dec 20230.06000.06000.06000.06000.0600-
05 Dec 20230.06000.06000.06000.06000.0600-
04 Dec 20230.06000.06100.06000.06000.0600414,322
01 Dec 20230.05900.05900.05900.05900.059020,000
30 Nov 20230.05600.05700.05550.05700.057075,096
29 Nov 20230.05650.05650.05650.05650.0565-
28 Nov 20230.05700.05900.05650.05650.0565166,476
27 Nov 20230.05800.05800.05800.05800.0580-
24 Nov 20230.05800.05800.05800.05800.058028,867
23 Nov 20230.05900.05900.05800.05800.058024,383
22 Nov 20230.05800.06000.05800.06000.0600282,032
21 Nov 20230.05900.06000.05800.05800.0580224,918
20 Nov 20230.05900.06000.05700.06000.0600852,305
17 Nov 20230.03900.05100.03900.05100.0510408,347
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...