Live Verdure Ltd Historical Data - LV1 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Live Verdure Ltd (LV1)
Live Verdure Ltd (LV1) Historical

Live Verdure Ltd (LV1)

0.815

0.005

( 0.62% )

Updated: 01:06:30

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.195	31.4516129032	0.62	0.85	0.605	550515	0.74127867	DE
4	0.32	64.6464646465	0.495	0.85	0.475	461759	0.61503733	DE
12	0.325	66.3265306122	0.49	0.85	0.35	275339	0.55307684	DE
26	0.415	103.75	0.4	0.85	0.305	186603	0.49939674	DE
52	0.635	352.777777778	0.18	0.85	0.077	193231	0.40815913	DE
156	0.58	246.808510638	0.235	0.85	0.077	126390	0.33919436	DE
260	0.565	226	0.25	0.85	0.077	155871	0.30363981	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.81	-0.03	-3.57	0.86	0.88	0.76	465236
1713334500	0.84	0.07	9.09	0.8	0.85	0.8	782431
1713248100	0.77	0.035	4.76	0.74	0.77	0.73	406177
1713161700	0.735	0.065	9.70	0.675	0.735	0.675	457879
1712902500	0.67	0.065	10.74	0.615	0.715	0.61	995421
1712816100	0.605	-0.02	-3.20	0.62	0.63	0.605	110666
1712729700	0.625	0.02	3.31	0.605	0.625	0.6	162007
1712643300	0.605	-0.04	-6.20	0.65	0.65	0.605	251115
1712553300	0.645	0	0.00	0.645	0.645	0.645	0
1712294100	0.645	0.05	8.40	0.6	0.645	0.58	447969
1712207700	0.595	0.01	1.71	0.59	0.62	0.5699999	446083
1712121300	0.585	0.05	9.35	0.535	0.59	0.535	781445
1712034900	0.535	0.055	11.46	0.48	0.535	0.48	1126255
1711602900	0.48	-0.005	-1.03	0.49	0.49	0.475	363271
1711516500	0.485	0.01	2.11	0.475	0.4875	0.475	62816
1711430100	0.475	-0.02	-4.04	0.5	0.51	0.475	342208
1711343700	0.495	-0.02	-3.88	0.5	0.5	0.485	451669
1711084500	0.515	0.015	3.00	0.505	0.515	0.485	486688
1710998100	0.5	0.01	2.04	0.495	0.5	0.48	334515
1710911700	0.49	0.01	2.08	0.5	0.51	0.47	221997
1710825300	0.48	-0.04	-7.69	0.51	0.51	0.48	242298
1710738900	0.52	-0.015	-2.80	0.52	0.535	0.52	241608
1710479700	0.535	0.025	4.90	0.5	0.535	0.495	222061
1710393300	0.51	0	0.00	0.505	0.52	0.49	184455
1710306900	0.51	-0.01	-1.92	0.52	0.55	0.51	215377
1710220500	0.52	0.02	4.00	0.505	0.52	0.505	99025
1710134100	0.5	0.005	1.01	0.5	0.51	0.495	443169
1709874900	0.495	0.025	5.32	0.465	0.495	0.455	602514
1709788500	0.47	-0.025	-5.05	0.495	0.5	0.47	134559
1709702100	0.495	0.015	3.13	0.48	0.5	0.48	196409
1709615700	0.48	-0.02	-4.00	0.51	0.52	0.48	225050
1709529300	0.5	0	0.00	0.5	0.5	0.5	77815
1709270100	0.5	0.01	2.04	0.485	0.505	0.485	175042
1709183700	0.49	-0.01	-2.00	0.49	0.49	0.49	78770
1709097300	0.5	-0.03	-5.66	0.525	0.525	0.475	241143
1709010900	0.53	-0.03	-5.36	0.54	0.545	0.52	41809
1708924500	0.56	0	0.00	0.56	0.56	0.56	0
1708665300	0.56	0.015	2.75	0.55	0.56	0.545	331355
1708578900	0.545	0.04	7.92	0.52	0.55	0.495	318509
1708492500	0.505	0.025	5.21	0.48	0.505	0.48	206880
1708406100	0.48	0.015	3.23	0.465	0.48	0.465	98824
1708319700	0.465	-0.02	-4.12	0.48	0.48	0.46	91695
1708060500	0.485	0.01	2.11	0.485	0.485	0.485	15820
1707974100	0.475	0.025	5.56	0.455	0.485	0.455	100718
1707887700	0.45	-0.005	-1.10	0.45	0.45	0.43	265403
1707801300	0.455	0.025	5.81	0.435	0.47	0.435	221283
1707714900	0.43	0.015	3.61	0.4	0.43	0.4	337464
1707455700	0.415	0	0.00	0.415	0.415	0.415	12000
1707369300	0.415	0.015	3.75	0.4	0.415	0.4	85400
1707282900	0.4	0	0.00	0.4	0.4	0.4	0
1707196500	0.4	0.02	5.26	0.38	0.415	0.38	71170
1707110100	0.38	0	0.00	0.395	0.395	0.38	82266
1706850900	0.38	0.01	2.70	0.37	0.38	0.365	123768
1706764500	0.37	0	0.00	0.365	0.3925	0.365	195518
1706678100	0.37	-0.01	-2.63	0.4	0.4099999	0.37	201361
1706591700	0.38	0.01	2.70	0.37	0.4	0.35	170130
1706505300	0.37	-0.1	-21.28	0.44	0.44	0.37	123725
1706159700	0.47	-0.015	-3.09	0.49	0.49	0.455	135606
1706073300	0.485	-0.025	-4.90	0.53	0.53	0.485	135158
1705986900	0.51	0.02	4.08	0.49	0.51	0.49	135770
1705900500	0.49	-0.005	-1.01	0.48	0.51	0.48	125866
1705641300	0.495	0.035	7.61	0.46	0.495	0.46	226375

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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