ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,235.20
0.21%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36405
0.12%
Bitcoin
70,153.38
-1.81%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Asset Vision Co Ltd (ASV)

  7. Asset Vision Co Ltd (ASV) Historical

ASV Asset Vision Co Ltd

0.014
0.00 (0.00%)
May 21 2024 - Closed
Delayed by 20 minutes

ASV Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2024 0.015 0.00 0.00% 0.015 0.015 0.015 7,000
May 17 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0.00
May 16 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0.00
May 15 2024 0.015 0.001 7.14% 0.015 0.015 0.015 3,300
May 14 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
May 13 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
May 10 2024 0.014 -0.001 -6.67% 0.014 0.014 0.014 5,801
May 09 2024 0.015 0.00 0.00% 0.015 0.015 0.015 20
May 08 2024 0.015 -0.001 -6.25% 0.014 0.015 0.014 632,050
May 07 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0.00
May 06 2024 0.016 0.001 6.67% 0.016 0.016 0.016 15,050
May 03 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0.00
May 02 2024 0.015 0.001 7.14% 0.015 0.015 0.015 35,000
May 01 2024 0.014 0.001 7.69% 0.014 0.014 0.014 50,000
Apr 30 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Apr 29 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Apr 26 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Apr 24 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Apr 23 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Apr 22 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Apr 19 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Apr 18 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Apr 17 2024 0.013 -0.003 -18.75% 0.013 0.013 0.013 23,875
Apr 16 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0.00
Apr 15 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0.00
Apr 12 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0.00
Apr 11 2024 0.016 -0.001 -5.88% 0.016 0.016 0.013 933,307
Apr 10 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
Apr 09 2024 0.017 -0.001 -5.56% 0.017 0.017 0.017 30,000
Apr 08 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
Apr 05 2024 0.018 0.002 12.50% 0.018 0.018 0.018 28,750
Apr 04 2024 0.016 0.00 0.00% 0.016 0.016 0.016 205,497
Apr 03 2024 0.016 -0.004 -20.00% 0.02 0.02 0.016 500,000
Apr 02 2024 0.02 0.00 0.00% 0.02 0.02 0.02 71,295
Mar 28 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
Mar 27 2024 0.02 0.001 5.26% 0.018 0.02 0.018 147,203
Mar 26 2024 0.019 0.004 26.67% 0.019 0.019 0.019 9,207
Mar 25 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0.00
Mar 22 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0.00
Mar 21 2024 0.015 0.00 0.00% 0.015 0.015 0.015 0.00
Mar 20 2024 0.015 0.001 7.14% 0.016 0.016 0.015 535,853
Mar 19 2024 0.014 0.00 0.00% 0.014 0.014 0.014 200,000
Mar 18 2024 0.014 0.001 7.69% 0.014 0.014 0.014 89,300
Mar 15 2024 0.013 0.002 18.18% 0.012 0.013 0.011 223,707
Mar 14 2024 0.011 0.00 0.00% 0.011 0.011 0.011 37,420
Mar 13 2024 0.011 0.00 0.00% 0.011 0.011 0.011 40,000
Mar 12 2024 0.011 -0.001 -8.33% 0.012 0.012 0.011 34,066
Mar 11 2024 0.012 0.00 0.00% 0.012 0.012 0.012 121,600
Mar 07 2024 0.012 -0.001 -7.69% 0.014 0.015 0.012 554,907
Mar 06 2024 0.013 0.00 0.00% 0.013 0.013 0.013 0.00
Mar 05 2024 0.013 0.002 18.18% 0.012 0.014 0.012 750,000
Mar 04 2024 0.011 0.00 0.00% 0.011 0.011 0.011 0.00
Mar 03 2024 0.011 -0.001 -8.33% 0.011 0.011 0.011 24,063
Feb 29 2024 0.012 0.00 0.00% 0.011 0.012 0.011 422,557
Feb 28 2024 0.012 0.00 0.00% 0.013 0.013 0.012 116,700
Feb 27 2024 0.012 0.00 0.00% 0.012 0.012 0.012 0.00
Feb 26 2024 0.012 -0.001 -7.69% 0.012 0.012 0.012 430,000
Feb 25 2024 0.013 -0.001 -7.14% 0.013 0.013 0.013 427,307
Feb 22 2024 0.014 0.00 0.00% 0.014 0.014 0.014 0.00
Feb 21 2024 0.014 0.00 0.00% 0.014 0.014 0.014 546
Feb 20 2024 0.014 -0.001 -6.67% 0.014 0.014 0.014 200,000

Your Recent History

ASX
ASV
Asset Vision
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved