LiveHire Limited Historical Data - LVH | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
LiveHire Limited (LVH)
LiveHire Limited (LVH) Historical

LiveHire Limited (LVH)

0.019

-0.002

(-9.52%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.004	-17.3913043478	0.023	0.023	0.018	397491	0.02142605	DE
4	-0.01	-34.4827586207	0.029	0.032	0.018	252042	0.02382128	DE
12	-0.028	-59.5744680851	0.047	0.047	0.018	238135	0.02960256	DE
26	-0.037	-66.0714285714	0.056	0.061	0.018	216697	0.03956777	DE
52	-0.076	-80	0.095	0.095	0.018	220660	0.05381766	DE
156	-0.351	-94.8648648649	0.37	0.475	0.018	194991	0.23378393	DE
260	-0.386	-95.3086419753	0.405	0.475	0.018	250802	0.26597541	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.021	0	0.00	0.022	0.022	0.021	707239
1713852900	0.021	-0.001	-4.55	0.022	0.023	0.021	212322
1713766500	0.022	0	0.00	0.022	0.022	0.022	0
1713507300	0.022	-0.001	-4.35	0.022	0.022	0.022	663400
1713420900	0.023	-0.002	-8.00	0.023	0.023	0.023	7001
1713334500	0.025	0.002	8.70	0.025	0.025	0.025	573500
1713248100	0.023	0	0.00	0.024	0.024	0.023	150577
1713161700	0.023	0	0.00	0.024	0.024	0.023	43900
1712902500	0.023	-0.002	-8.00	0.025	0.026	0.023	151000
1712816100	0.025	0	0.00	0.025	0.025	0.025	0
1712729700	0.025	0	0.00	0.025	0.025	0.025	0
1712643300	0.025	0	0.00	0.025	0.025	0.025	90000
1712553300	0.025	0	0.00	0.025	0.025	0.025	0
1712294100	0.025	-0.002	-7.41	0.028	0.028	0.025	335314
1712207700	0.027	0.001	3.85	0.028	0.028	0.027	210000
1712121300	0.026	-0.006	-18.75	0.028	0.029	0.026	149352
1712034900	0.032	0	0.00	0.032	0.032	0.032	20000
1711602900	0.032	0.003	10.34	0.029	0.032	0.029	214976
1711516500	0.029	0.004	16.00	0.027	0.03	0.027	724434
1711430100	0.025	0	0.00	0.025	0.025	0.025	465
1711343700	0.025	0.001	4.17	0.029	0.029	0.023	190658
1711084500	0.024	-0.002	-7.69	0.025	0.025	0.024	146909
1710998100	0.026	-0.003	-10.34	0.028	0.029	0.026	324078
1710911700	0.029	0.001	3.57	0.028	0.029	0.028	1422651
1710825300	0.028	-0.003	-9.68	0.03	0.03	0.028	188715
1710738900	0.031	0	0.00	0.031	0.031	0.031	15500
1710479700	0.031	-0.001	-3.13	0.031	0.031	0.031	66463
1710393300	0.032	0	0.00	0.033	0.033	0.032	1012936
1710306900	0.032	-0.001	-3.03	0.033	0.033	0.032	411796
1710220500	0.033	0.001	3.13	0.0345	0.0345	0.033	302323
1710134100	0.032	-0.001	-3.03	0.032	0.032	0.032	3000
1709874900	0.033	0	0.00	0.033	0.033	0.033	10850
1709788500	0.033	0.0005	1.54	0.032	0.033	0.032	91527
1709702100	0.0325	-0.0065	-16.67	0.036	0.036	0.0325	243965
1709615700	0.039	-0.0015	-3.70	0.039	0.039	0.039	73571
1709529300	0.0405	0	0.00	0.0405	0.0405	0.0405	0
1709270100	0.0405	0	0.00	0.0405	0.0405	0.0405	0
1709183700	0.0405	0	0.00	0.0405	0.0405	0.0405	0
1709097300	0.0405	0	0.00	0.0405	0.0405	0.0405	0
1709010900	0.0405	0.0005	1.25	0.0405	0.0405	0.0405	480
1708924500	0.04	-0.001	-2.44	0.039	0.04	0.039	17290
1708665300	0.041	0.001	2.50	0.04	0.041	0.04	9575
1708578900	0.04	0	0.00	0.04	0.04	0.04	0
1708492500	0.04	0	0.00	0.038	0.04	0.037	211119
1708406100	0.04	0	0.00	0.04	0.04	0.04	0
1708319700	0.04	0	0.00	0.04	0.04	0.04	0
1708060500	0.04	0	0.00	0.04	0.04	0.038	398664
1707974100	0.04	-0.003	-6.98	0.041	0.041	0.04	151266
1707887700	0.0429999	0.0009999	2.38	0.042	0.0429999	0.041	3003
1707801300	0.042	-0.002	-4.55	0.042	0.042	0.042	36275
1707714900	0.044	0	0.00	0.044	0.044	0.044	0
1707455700	0.044	0	0.00	0.044	0.044	0.044	0
1707369300	0.044	0	0.00	0.041	0.044	0.041	58500
1707282900	0.044	-0.002	-4.35	0.044	0.044	0.044	168186
1707196500	0.046	0	0.00	0.046	0.046	0.046	0
1707110100	0.046	0.001	2.22	0.046	0.046	0.046	20000
1706850900	0.045	-0.005	-10.00	0.047	0.047	0.045	407004
1706764500	0.05	0	0.00	0.05	0.05	0.05	0
1706678100	0.05	0	0.00	0.05	0.0509999	0.048	51581
1706591700	0.05	0.005	11.11	0.048	0.054	0.048	999712
1706505300	0.045	-0.003	-6.25	0.045	0.045	0.04	90113

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