LVH

LiveHire Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
LiveHire Limited LVH Australian Stock Exchange Ordinary Share AU000000LVH1
  Price Change Change Percent Stock Price Last Traded
-0.015 -5.08% 0.28 22:58:48
Open Price Low Price High Price Close Price Prev Close
0.28 0.28 0.28 0.28 0.295
more quote information »

LVH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.260.300.250.2911327,0230.027.69%
1 Month0.290.30250.250.28054135,629-0.01-3.45%
3 Months0.290.320.2450.279809160,701-0.01-3.45%
6 Months0.200.420.200.309676343,6530.0840.0%
1 Year0.220.420.0680.259098331,5700.0627.27%
3 Years1.3051.3250.0680.438123326,372-1.03-78.54%
5 Years0.221.500.0680.474553381,4820.0627.27%

LVH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2021 0.295 -0.005 -1.67% 0.295 0.295 0.29 204,476
Jan 25 2021 0.30 0.005 1.69% 0.295 0.30 0.295 259,196
Jan 22 2021 0.295 0.035 13.46% 0.26 0.295 0.26 899,285
Jan 21 2021 0.26 0.01 4.0% 0.25 0.26 0.25 33,432
Jan 20 2021 0.25 -0.01 -3.85% 0.26 0.26 0.25 116,177
Jan 19 2021 0.26 -0.005 -1.89% 0.265 0.265 0.26 83,750
Jan 18 2021 0.265 0.005 1.92% 0.265 0.265 0.26 9,950
Jan 15 2021 0.26 0.00 0.0% 0.265 0.265 0.26 47,788
Jan 14 2021 0.26 0.005 1.96% 0.255 0.265 0.255 25,731
Jan 13 2021 0.255 -0.01 -3.77% 0.265 0.265 0.255 282,863
Jan 12 2021 0.265 -0.015 -5.36% 0.28 0.28 0.265 190,355
Jan 11 2021 0.28 0.00 0.0% 0.28 0.28 0.28 10,714
Jan 08 2021 0.28 0.01 3.7% 0.27 0.28 0.27 132,993
Jan 07 2021 0.27 -0.015 -5.26% 0.285 0.285 0.265 161,876
Jan 06 2021 0.285 -0.005 -1.72% 0.285 0.285 0.285 7,500
Jan 05 2021 0.29 0.005 1.75% 0.29 0.29 0.29 26,281
Jan 04 2021 0.285 -0.005 -1.72% 0.285 0.285 0.285 39,155
Dec 31 2020 0.29 0.00 0.0% 0.29 0.29 0.285 7,860
Dec 30 2020 0.29 0.005 1.75% 0.29 0.3025 0.29 106,407
Dec 29 2020 0.285 0.00 0.0% 0.285 0.285 0.285 12,745
See More Historical Prices ยป
Your Recent History
ASX
LVH
LiveHire
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210128 10:13:02