Skip to main content
Asset Vision Co Limited (ASX:ASV)
Australia flag Australia · Delayed Price · Currency is AUD
0.0360
-0.0010 (-2.70%)
At close: Mar 6, 2026

Asset Vision Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.040.040.040.040.04-2.70%750,275
Mar 2, 20260.040.040.040.040.04-2.63%100,973
Feb 27, 20260.040.040.040.040.045.56%68,088
Feb 26, 20260.040.040.040.040.04-5.26%377,381
Feb 24, 20260.040.040.040.040.04-7.32%1,097,387
Feb 23, 20260.040.040.040.040.04-2.38%10,000
Feb 20, 20260.040.040.040.040.045.00%50,000
Feb 19, 20260.040.040.040.040.04-4.76%98,213
Feb 17, 20260.040.050.040.040.041.20%1,347,888
Feb 16, 20260.040.040.040.040.041.22%267,188
Feb 13, 20260.040.040.040.040.04-2.38%1,040,387
Feb 12, 20260.040.040.040.040.042.44%94,250
Feb 11, 20260.040.040.040.040.042.50%373,825
Feb 10, 20260.040.040.040.040.04-2.44%499,914
Feb 6, 20260.040.040.040.040.04-289,964
Feb 5, 20260.040.040.040.040.04-4.65%363,492
Feb 3, 20260.040.040.040.040.04-123,278
Feb 2, 20260.040.040.040.040.04-2.27%98,386
Jan 30, 20260.050.050.040.040.04-21,812
Jan 29, 20260.050.050.040.040.04-4.35%272,126
Jan 28, 20260.050.050.050.050.05-10,500
Jan 27, 20260.050.050.050.050.05-2.13%299,703
Jan 23, 20260.040.050.040.050.056.82%489,491
Jan 22, 20260.040.040.040.040.04-45,963
Jan 21, 20260.040.040.040.040.04-2.22%7,333
Jan 20, 20260.050.050.050.050.05-87,333
Jan 19, 20260.050.050.050.050.05-137,046
Jan 16, 20260.040.050.040.050.054.65%221,752
Jan 15, 20260.040.040.040.040.04-350,004
Jan 13, 20260.050.050.040.040.04-8.51%571,124
Jan 12, 20260.050.050.050.050.051.08%6,511
Jan 9, 20260.050.050.050.050.051.09%26,040
Jan 8, 20260.050.050.050.050.05-2.13%492,149
Jan 7, 20260.050.050.050.050.052.17%93,497
Jan 6, 20260.050.050.050.050.052.22%190,484
Jan 5, 20260.050.050.040.050.05-168,399
Jan 2, 20260.050.050.050.050.05-7,701
Dec 30, 20250.050.050.050.050.052.27%204,068
Dec 29, 20250.050.050.040.040.04-2.22%216,545
Dec 24, 20250.050.050.050.050.05-344,068
Dec 23, 20250.050.050.040.050.05-521,939
Dec 22, 20250.050.050.050.050.05-2.17%537,013
Dec 19, 20250.050.050.050.050.052.22%212,726
Dec 17, 20250.050.050.050.050.05-200,000
Dec 16, 20250.050.050.050.050.05-100
Dec 15, 20250.050.050.050.050.052.27%46,888
Dec 11, 20250.040.040.040.040.042.33%2
Dec 10, 20250.040.040.040.040.04-4.44%208,333
Dec 9, 20250.050.050.050.050.054.65%232,406
Dec 8, 20250.050.050.040.040.04-4.44%380,114
Dec 5, 20250.050.050.050.050.05-6.25%55,562
Dec 4, 20250.050.050.050.050.05-100,424
Dec 3, 20250.050.050.050.050.052.13%785,173
Dec 2, 20250.050.050.050.050.05-2.08%19,500
Dec 1, 20250.050.050.050.050.05-41
Nov 28, 20250.050.050.050.050.052.13%52,980
Nov 27, 20250.050.050.050.050.05-2.08%22,545
Nov 26, 20250.050.050.050.050.052.13%657,966
Nov 25, 20250.050.050.050.050.056.82%276,477
Nov 24, 20250.040.040.040.040.042.33%29,729
Nov 21, 20250.040.040.040.040.04-225,604
Nov 18, 20250.040.040.040.040.04-2.27%293,997
Nov 17, 20250.050.050.040.040.04-6.38%23,894
Nov 14, 20250.040.050.040.050.056.82%48,120
Nov 13, 20250.040.040.040.040.04-6.38%6,000
Nov 12, 20250.050.050.050.050.056.82%24,212
Nov 11, 20250.040.050.040.040.042.33%83,465
Nov 10, 20250.050.050.040.040.04-4.44%775,270
Nov 7, 20250.050.050.050.050.05-20,000
Nov 5, 20250.050.050.050.050.05-268,589
Nov 4, 20250.050.050.050.050.054.65%523,005
Nov 3, 20250.050.050.040.040.04-4.44%6,500
Oct 31, 20250.050.050.050.050.05-100,000
Oct 30, 20250.040.050.040.050.052.27%804,860
Oct 29, 20250.050.050.040.040.04-2.22%658,915
Oct 28, 20250.050.050.050.050.05-1,114,152
Oct 27, 20250.050.050.040.050.052.27%408,069
Oct 24, 20250.050.050.040.040.04-10.20%663,380
Oct 23, 20250.040.050.040.050.0516.67%1,625,086
Oct 22, 20250.040.040.040.040.042.44%20,000
Oct 21, 20250.040.040.040.040.04-364,222
Oct 17, 20250.040.040.040.040.04-10,000
Oct 16, 20250.040.040.040.040.04-6.82%485,251
Oct 15, 20250.040.050.040.040.04-1,927,087
Oct 14, 20250.040.040.040.040.044.76%595,496
Oct 13, 20250.040.040.040.040.04-2.33%16,072
Oct 10, 20250.040.040.040.040.044.88%522,094
Oct 9, 20250.040.040.040.040.04-2.38%214
Oct 8, 20250.040.040.040.040.04-2.33%372,151
Oct 7, 20250.040.040.040.040.04-157,447
Oct 6, 20250.040.040.040.040.04-40,000
Oct 3, 20250.040.040.040.040.04-77,962
Oct 2, 20250.040.040.040.040.042.38%45,436
Sep 30, 20250.040.040.040.040.04-4.55%497,457
Sep 29, 20250.040.040.040.040.04-97,954
Sep 26, 20250.040.040.040.040.042.33%52,000
Sep 25, 20250.040.040.040.040.04-2.27%40,452
Sep 24, 20250.040.040.040.040.04-39,772
Sep 23, 20250.040.050.040.040.04-2.22%179,374
Sep 22, 20250.050.050.050.050.05-508,248