Asset Vision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.032	0.032	0.032	0.032	0.032	0
2022-10-10	0.032	0.032	0.032	0.032	0.032	60,000
2022-10-07	0.032	0.032	0.032	0.032	0.032	3,125
2022-10-06	0.032	0.032	0.032	0.032	0.032	0
2022-10-05	0.032	0.032	0.032	0.032	0.032	0
2022-10-04	0.032	0.032	0.032	0.032	0.032	3,125
2022-10-03	0.032	0.032	0.031	0.031	0.031	43,125
2022-09-30	0.029	0.031	0.029	0.031	0.031	181,243
2022-09-29	0.031	0.031	0.031	0.031	0.031	0
2022-09-28	0.031	0.031	0.031	0.031	0.031	3,258
2022-09-27	0.031	0.031	0.028	0.028	0.028	62,754
2022-09-26	0.030	0.030	0.028	0.028	0.028	51,051
2022-09-23	0.032	0.032	0.032	0.032	0.032	0
2022-09-21	0.032	0.032	0.032	0.032	0.032	0
2022-09-20	0.032	0.032	0.032	0.032	0.032	46,800
2022-09-19	0.030	0.030	0.030	0.030	0.030	0
2022-09-16	0.030	0.030	0.030	0.030	0.030	0
2022-09-15	0.030	0.030	0.030	0.030	0.030	173,932
2022-09-14	0.026	0.029	0.026	0.029	0.029	35,704
2022-09-13	0.029	0.029	0.029	0.029	0.029	131,265
2022-09-12	0.027	0.027	0.027	0.027	0.027	0
2022-09-09	0.027	0.027	0.027	0.027	0.027	0
2022-09-08	0.029	0.029	0.027	0.027	0.027	84,500
2022-09-07	0.030	0.030	0.030	0.030	0.030	0
2022-09-06	0.030	0.030	0.030	0.030	0.030	0
2022-09-05	0.029	0.030	0.029	0.030	0.030	41,849
2022-09-02	0.030	0.030	0.030	0.030	0.030	0
2022-09-01	0.030	0.030	0.030	0.030	0.030	55,961
2022-08-31	0.030	0.031	0.030	0.031	0.031	297,403
2022-08-30	0.030	0.030	0.030	0.030	0.030	16,456
2022-08-29	0.029	0.029	0.029	0.029	0.029	0
2022-08-26	0.029	0.029	0.025	0.029	0.029	49,338
2022-08-25	0.024	0.024	0.024	0.024	0.024	0
2022-08-24	0.024	0.024	0.024	0.024	0.024	64,575
2022-08-23	0.024	0.027	0.024	0.027	0.027	157,925
2022-08-22	0.024	0.025	0.023	0.025	0.025	496,679
2022-08-19	0.026	0.026	0.026	0.026	0.026	97,578
2022-08-18	0.029	0.029	0.026	0.026	0.026	130,535
2022-08-17	0.029	0.029	0.026	0.026	0.026	701,024
2022-08-16	0.030	0.030	0.029	0.029	0.029	250,000
2022-08-15	0.028	0.029	0.027	0.029	0.029	337,866
2022-08-12	0.032	0.032	0.031	0.031	0.031	175,790
2022-08-11	0.032	0.032	0.032	0.032	0.032	250,000
2022-08-10	0.033	0.033	0.033	0.033	0.033	7,500
2022-08-09	0.033	0.033	0.033	0.033	0.033	0
2022-08-08	0.033	0.033	0.033	0.033	0.033	81,081
2022-08-05	0.035	0.035	0.035	0.035	0.035	49,999
2022-08-04	0.035	0.035	0.035	0.035	0.035	0
2022-08-03	0.035	0.035	0.035	0.035	0.035	45,334
2022-08-02	0.038	0.038	0.035	0.035	0.035	99,666
2022-08-01	0.038	0.038	0.038	0.038	0.038	0
2022-07-29	0.038	0.038	0.038	0.038	0.038	20,000
2022-07-28	0.038	0.038	0.037	0.037	0.037	772,801
2022-07-27	0.039	0.039	0.035	0.038	0.038	411,384
2022-07-26	0.039	0.039	0.039	0.039	0.039	0
2022-07-25	0.039	0.039	0.039	0.039	0.039	0
2022-07-22	0.037	0.039	0.037	0.039	0.039	220,000
2022-07-21	0.040	0.040	0.040	0.040	0.040	0
2022-07-20	0.040	0.040	0.040	0.040	0.040	0
2022-07-19	0.040	0.040	0.040	0.040	0.040	0

← NewerPage 18 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.