Asset Vision Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.022	0.022	0.022	0.022	0.022	80,500
2024-11-25	0.021	0.021	0.021	0.021	0.021	0
2024-11-22	0.021	0.021	0.021	0.021	0.021	0
2024-11-21	0.021	0.021	0.021	0.021	0.021	0
2024-11-20	0.022	0.022	0.021	0.021	0.021	61,262
2024-11-19	0.021	0.021	0.021	0.021	0.021	0
2024-11-18	0.021	0.021	0.021	0.021	0.021	69,398
2024-11-15	0.021	0.021	0.021	0.021	0.021	998
2024-11-14	0.021	0.021	0.020	0.020	0.020	694,117
2024-11-13	0.022	0.022	0.020	0.020	0.020	193,242
2024-11-12	0.021	0.021	0.021	0.021	0.021	10,500
2024-11-11	0.023	0.023	0.021	0.022	0.022	2,950,356
2024-11-08	0.023	0.023	0.023	0.023	0.023	200,000
2024-11-07	0.024	0.024	0.024	0.024	0.024	0
2024-11-06	0.022	0.024	0.022	0.024	0.024	345,000
2024-11-05	0.023	0.024	0.023	0.024	0.024	335,256
2024-11-04	0.022	0.024	0.021	0.021	0.021	711,303
2024-11-01	0.024	0.024	0.024	0.024	0.024	0
2024-10-31	0.024	0.024	0.024	0.024	0.024	20,625
2024-10-30	0.024	0.024	0.024	0.024	0.024	0
2024-10-29	0.026	0.026	0.024	0.024	0.024	1,277,227
2024-10-28	0.024	0.024	0.024	0.024	0.024	61,458
2024-10-25	0.024	0.024	0.024	0.024	0.024	0
2024-10-24	0.024	0.024	0.024	0.024	0.024	150,000
2024-10-23	0.022	0.022	0.022	0.022	0.022	0
2024-10-22	0.022	0.022	0.022	0.022	0.022	0
2024-10-21	0.022	0.022	0.022	0.022	0.022	0
2024-10-18	0.022	0.022	0.022	0.022	0.022	0
2024-10-17	0.022	0.022	0.022	0.022	0.022	0
2024-10-16	0.022	0.022	0.022	0.022	0.022	309
2024-10-15	0.021	0.021	0.021	0.021	0.021	0
2024-10-14	0.021	0.021	0.021	0.021	0.021	200,000
2024-10-11	0.021	0.021	0.021	0.021	0.021	9,000
2024-10-10	0.022	0.022	0.020	0.022	0.022	1,228,641
2024-10-09	0.024	0.025	0.023	0.023	0.023	114,000
2024-10-08	0.024	0.024	0.024	0.024	0.024	100,000
2024-10-07	0.027	0.027	0.027	0.027	0.027	18,045
2024-10-04	0.026	0.026	0.023	0.026	0.026	54,383
2024-10-03	0.024	0.024	0.023	0.023	0.023	171,428
2024-10-02	0.028	0.028	0.024	0.024	0.024	41,055
2024-10-01	0.028	0.028	0.028	0.028	0.028	0
2024-09-30	0.029	0.029	0.028	0.028	0.028	242,858
2024-09-27	0.026	0.029	0.026	0.029	0.029	1,340,500
2024-09-26	0.025	0.025	0.025	0.025	0.025	0
2024-09-25	0.025	0.025	0.025	0.025	0.025	0
2024-09-24	0.025	0.025	0.025	0.025	0.025	0
2024-09-23	0.025	0.025	0.025	0.025	0.025	0
2024-09-20	0.025	0.025	0.025	0.025	0.025	0
2024-09-19	0.025	0.025	0.025	0.025	0.025	7,906
2024-09-18	0.026	0.026	0.024	0.024	0.024	817,254
2024-09-17	0.026	0.026	0.022	0.026	0.026	1,446,643
2024-09-16	0.027	0.027	0.027	0.027	0.027	0
2024-09-13	0.027	0.028	0.027	0.027	0.027	2,047,562
2024-09-12	0.026	0.027	0.025	0.027	0.027	239,312
2024-09-11	0.026	0.027	0.025	0.026	0.026	708,877
2024-09-10	0.025	0.027	0.025	0.025	0.025	1,196,195
2024-09-09	0.023	0.025	0.023	0.025	0.025	580,382
2024-09-06	0.023	0.025	0.023	0.023	0.023	653,646
2024-09-05	0.021	0.021	0.021	0.021	0.021	991,782
2024-09-04	0.020	0.021	0.020	0.021	0.021	500,000

← NewerPage 9 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.