Asset Vision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.019	0.019	0.019	0.019	0.019	0
2023-03-31	0.019	0.019	0.019	0.019	0.019	25,039
2023-03-30	0.020	0.020	0.020	0.020	0.020	0
2023-03-29	0.020	0.020	0.020	0.020	0.020	0
2023-03-28	0.020	0.020	0.020	0.020	0.020	0
2023-03-27	0.020	0.020	0.020	0.020	0.020	15,000
2023-03-24	0.020	0.020	0.020	0.020	0.020	0
2023-03-23	0.021	0.022	0.020	0.020	0.020	113,334
2023-03-22	0.021	0.021	0.021	0.021	0.021	200,000
2023-03-21	0.021	0.021	0.021	0.021	0.021	5,000
2023-03-20	0.021	0.021	0.020	0.020	0.020	30,520
2023-03-17	0.022	0.022	0.022	0.022	0.022	0
2023-03-16	0.022	0.022	0.022	0.022	0.022	0
2023-03-15	0.022	0.022	0.022	0.022	0.022	10,084
2023-03-14	0.020	0.020	0.020	0.020	0.020	3,505
2023-03-13	0.020	0.020	0.020	0.020	0.020	170,000
2023-03-10	0.020	0.020	0.020	0.020	0.020	126,004
2023-03-09	0.020	0.020	0.020	0.020	0.020	91,494
2023-03-08	0.022	0.022	0.022	0.022	0.022	0
2023-03-07	0.020	0.022	0.020	0.022	0.022	416,954
2023-03-06	0.022	0.022	0.022	0.022	0.022	1
2023-03-03	0.022	0.022	0.022	0.022	0.022	99,999
2023-03-02	0.023	0.023	0.023	0.023	0.023	100,000
2023-03-01	0.024	0.024	0.023	0.023	0.023	204,901
2023-02-28	0.024	0.024	0.024	0.024	0.024	64,046
2023-02-27	0.025	0.025	0.023	0.024	0.024	284,224
2023-02-24	0.023	0.023	0.023	0.023	0.023	0
2023-02-23	0.023	0.023	0.023	0.023	0.023	0
2023-02-22	0.023	0.023	0.023	0.023	0.023	0
2023-02-21	0.023	0.023	0.023	0.023	0.023	0
2023-02-20	0.023	0.023	0.023	0.023	0.023	15,000
2023-02-17	0.023	0.023	0.023	0.023	0.023	24,250
2023-02-16	0.023	0.023	0.023	0.023	0.023	0
2023-02-15	0.023	0.023	0.023	0.023	0.023	0
2023-02-14	0.023	0.023	0.023	0.023	0.023	0
2023-02-13	0.024	0.024	0.023	0.023	0.023	64,855
2023-02-10	0.027	0.027	0.027	0.027	0.027	14,995
2023-02-09	0.024	0.024	0.024	0.024	0.024	0
2023-02-08	0.024	0.024	0.024	0.024	0.024	25,000
2023-02-07	0.024	0.024	0.024	0.024	0.024	0
2023-02-06	0.024	0.024	0.024	0.024	0.024	119
2023-02-03	0.024	0.024	0.024	0.024	0.024	0
2023-02-02	0.024	0.024	0.024	0.024	0.024	0
2023-02-01	0.024	0.024	0.024	0.024	0.024	0
2023-01-31	0.024	0.024	0.024	0.024	0.024	0
2023-01-30	0.024	0.024	0.024	0.024	0.024	45,000
2023-01-27	0.025	0.025	0.025	0.025	0.025	0
2023-01-25	0.025	0.025	0.025	0.025	0.025	0
2023-01-24	0.025	0.025	0.025	0.025	0.025	20,000
2023-01-23	0.024	0.025	0.024	0.025	0.025	187,022
2023-01-20	0.024	0.024	0.024	0.024	0.024	269,228
2023-01-19	0.025	0.025	0.024	0.024	0.024	383,273
2023-01-18	0.028	0.028	0.028	0.028	0.028	55,000
2023-01-17	0.029	0.030	0.029	0.030	0.030	25,000
2023-01-16	0.024	0.028	0.024	0.028	0.028	25,090
2023-01-13	0.028	0.028	0.028	0.028	0.028	0
2023-01-12	0.028	0.028	0.028	0.028	0.028	329
2023-01-11	0.030	0.030	0.030	0.030	0.030	0
2023-01-10	0.030	0.030	0.030	0.030	0.030	4
2023-01-09	0.029	0.030	0.029	0.030	0.030	47,916

← NewerPage 16 of 22 · 1,270 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.