Asset Vision Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.021	0.021	0.021	0.021	0.021	0
2024-06-07	0.019	0.021	0.019	0.021	0.021	502,654
2024-06-06	0.017	0.017	0.017	0.017	0.017	56,000
2024-06-05	0.015	0.016	0.015	0.016	0.016	100,048
2024-06-04	0.016	0.016	0.016	0.016	0.016	0
2024-06-03	0.016	0.016	0.016	0.016	0.016	86,000
2024-05-31	0.016	0.016	0.016	0.016	0.016	37,750
2024-05-30	0.014	0.014	0.014	0.014	0.014	0
2024-05-29	0.014	0.014	0.014	0.014	0.014	200,000
2024-05-28	0.015	0.015	0.014	0.014	0.014	243,591
2024-05-27	0.014	0.014	0.014	0.014	0.014	72,500
2024-05-24	0.014	0.014	0.014	0.014	0.014	117,592
2024-05-23	0.014	0.014	0.014	0.014	0.014	271,250
2024-05-22	0.014	0.014	0.014	0.014	0.014	184,722
2024-05-21	0.014	0.014	0.014	0.014	0.014	54,885
2024-05-20	0.015	0.015	0.015	0.015	0.015	7,000
2024-05-17	0.015	0.015	0.015	0.015	0.015	0
2024-05-16	0.015	0.015	0.015	0.015	0.015	0
2024-05-15	0.015	0.015	0.015	0.015	0.015	3,300
2024-05-14	0.014	0.014	0.014	0.014	0.014	0
2024-05-13	0.014	0.014	0.014	0.014	0.014	0
2024-05-10	0.014	0.014	0.014	0.014	0.014	5,801
2024-05-09	0.015	0.015	0.015	0.015	0.015	20
2024-05-08	0.014	0.015	0.014	0.015	0.015	632,050
2024-05-07	0.016	0.016	0.016	0.016	0.016	0
2024-05-06	0.016	0.016	0.016	0.016	0.016	15,050
2024-05-03	0.015	0.015	0.015	0.015	0.015	0
2024-05-02	0.015	0.015	0.015	0.015	0.015	35,000
2024-05-01	0.014	0.014	0.014	0.014	0.014	50,000
2024-04-30	0.013	0.013	0.013	0.013	0.013	0
2024-04-29	0.013	0.013	0.013	0.013	0.013	0
2024-04-26	0.013	0.013	0.013	0.013	0.013	0
2024-04-24	0.013	0.013	0.013	0.013	0.013	0
2024-04-23	0.013	0.013	0.013	0.013	0.013	0
2024-04-22	0.013	0.013	0.013	0.013	0.013	0
2024-04-19	0.013	0.013	0.013	0.013	0.013	0
2024-04-18	0.013	0.013	0.013	0.013	0.013	0
2024-04-17	0.013	0.013	0.013	0.013	0.013	23,875
2024-04-16	0.016	0.016	0.016	0.016	0.016	0
2024-04-15	0.016	0.016	0.016	0.016	0.016	0
2024-04-12	0.016	0.016	0.016	0.016	0.016	0
2024-04-11	0.016	0.016	0.013	0.016	0.016	933,307
2024-04-10	0.017	0.017	0.017	0.017	0.017	0
2024-04-09	0.017	0.017	0.017	0.017	0.017	30,000
2024-04-08	0.017	0.017	0.017	0.017	0.017	50,000
2024-04-05	0.018	0.018	0.018	0.018	0.018	28,750
2024-04-04	0.016	0.016	0.016	0.016	0.016	205,497
2024-04-03	0.020	0.020	0.016	0.016	0.016	500,000
2024-04-02	0.020	0.020	0.020	0.020	0.020	71,295
2024-03-28	0.020	0.020	0.020	0.020	0.020	0
2024-03-27	0.018	0.020	0.018	0.020	0.020	147,203
2024-03-26	0.019	0.019	0.019	0.019	0.019	9,207
2024-03-25	0.015	0.015	0.015	0.015	0.015	0
2024-03-22	0.015	0.015	0.015	0.015	0.015	0
2024-03-21	0.015	0.015	0.015	0.015	0.015	0
2024-03-20	0.016	0.016	0.015	0.015	0.015	535,853
2024-03-19	0.014	0.014	0.014	0.014	0.014	200,000
2024-03-18	0.014	0.014	0.014	0.014	0.014	89,300
2024-03-15	0.012	0.013	0.011	0.013	0.013	223,707
2024-03-14	0.011	0.011	0.011	0.011	0.011	37,420

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.