Asset Vision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.028	0.028	0.028	0.028	0.028	0
2023-01-05	0.028	0.028	0.028	0.028	0.028	0
2023-01-04	0.028	0.028	0.028	0.028	0.028	0
2023-01-03	0.028	0.028	0.028	0.028	0.028	21,099
2022-12-30	0.028	0.029	0.025	0.026	0.026	533,748
2022-12-29	0.023	0.023	0.023	0.023	0.023	0
2022-12-28	0.025	0.025	0.023	0.023	0.023	92,490
2022-12-23	0.025	0.025	0.025	0.025	0.025	0
2022-12-22	0.025	0.025	0.025	0.025	0.025	0
2022-12-21	0.025	0.025	0.025	0.025	0.025	0
2022-12-20	0.025	0.025	0.025	0.025	0.025	0
2022-12-19	0.025	0.025	0.025	0.025	0.025	6,750
2022-12-16	0.028	0.028	0.028	0.028	0.028	0
2022-12-15	0.028	0.028	0.028	0.028	0.028	0
2022-12-14	0.028	0.028	0.028	0.028	0.028	198,319
2022-12-13	0.028	0.028	0.028	0.028	0.028	0
2022-12-12	0.028	0.028	0.028	0.028	0.028	33,000
2022-12-09	0.029	0.029	0.029	0.029	0.029	0
2022-12-08	0.028	0.029	0.028	0.029	0.029	85,485
2022-12-07	0.032	0.032	0.032	0.032	0.032	0
2022-12-06	0.032	0.032	0.032	0.032	0.032	0
2022-12-05	0.032	0.032	0.032	0.032	0.032	0
2022-12-02	0.032	0.032	0.032	0.032	0.032	31,250
2022-12-01	0.033	0.033	0.033	0.033	0.033	10,000
2022-11-30	0.030	0.030	0.030	0.030	0.030	20,000
2022-11-29	0.029	0.029	0.029	0.029	0.029	7,500
2022-11-28	0.032	0.032	0.029	0.032	0.032	257,065
2022-11-25	0.028	0.032	0.028	0.032	0.032	241,981
2022-11-24	0.033	0.033	0.033	0.033	0.033	0
2022-11-23	0.033	0.033	0.033	0.033	0.033	0
2022-11-22	0.033	0.033	0.033	0.033	0.033	0
2022-11-21	0.033	0.033	0.033	0.033	0.033	0
2022-11-18	0.030	0.033	0.030	0.033	0.033	20,000
2022-11-17	0.030	0.030	0.030	0.030	0.030	1,640,000
2022-11-16	0.028	0.028	0.026	0.028	0.028	586,489
2022-11-15	0.030	0.030	0.030	0.030	0.030	0
2022-11-14	0.030	0.030	0.030	0.030	0.030	0
2022-11-11	0.030	0.030	0.030	0.030	0.030	0
2022-11-10	0.030	0.030	0.030	0.030	0.030	0
2022-11-09	0.030	0.030	0.030	0.030	0.030	578,222
2022-11-08	0.027	0.030	0.027	0.027	0.027	17,540
2022-11-07	0.028	0.028	0.028	0.028	0.028	0
2022-11-04	0.028	0.028	0.028	0.028	0.028	0
2022-11-03	0.028	0.028	0.028	0.028	0.028	53,057
2022-11-02	0.028	0.028	0.027	0.027	0.027	13,617
2022-11-01	0.032	0.032	0.032	0.032	0.032	0
2022-10-31	0.030	0.033	0.030	0.032	0.032	1,500,000
2022-10-28	0.028	0.030	0.026	0.030	0.030	1,043,294
2022-10-27	0.030	0.030	0.030	0.030	0.030	0
2022-10-26	0.029	0.030	0.029	0.030	0.030	600,000
2022-10-25	0.028	0.028	0.028	0.028	0.028	62,396
2022-10-24	0.030	0.030	0.030	0.030	0.030	0
2022-10-21	0.030	0.030	0.030	0.030	0.030	12,500
2022-10-20	0.028	0.028	0.028	0.028	0.028	35,000
2022-10-19	0.032	0.032	0.032	0.032	0.032	3,125
2022-10-18	0.031	0.032	0.030	0.032	0.032	73,125
2022-10-17	0.029	0.032	0.029	0.032	0.032	92,680
2022-10-14	0.031	0.031	0.029	0.029	0.029	48,697
2022-10-13	0.031	0.031	0.031	0.031	0.031	0
2022-10-12	0.031	0.031	0.031	0.031	0.031	4,721

← NewerPage 17 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.