Skip to main content
Asset Vision Co Limited (ASX:ASV)
Australia flag Australia · Delayed Price · Currency is AUD
0.0290
+0.0010 (3.57%)
Apr 29, 2026, 3:59 PM AEST

Asset Vision Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.030.030.030.030.03-1,332
Apr 23, 20260.030.030.030.030.03-3.45%224,285
Apr 22, 20260.030.030.030.030.03-137,931
Apr 20, 20260.030.030.030.030.03-76,941
Apr 17, 20260.030.030.030.030.033.57%191,286
Apr 15, 20260.030.030.030.030.03-55,000
Apr 14, 20260.030.030.030.030.03-3.45%145,760
Apr 13, 20260.030.030.030.030.03-962,416
Apr 10, 20260.030.030.030.030.03-1,174,565
Apr 9, 20260.030.030.030.030.033.57%1,140,854
Apr 8, 20260.030.030.030.030.03-400,282
Apr 7, 20260.030.030.030.030.033.70%975,778
Apr 2, 20260.030.030.020.030.03-12.90%2,405,653
Apr 1, 20260.030.030.030.030.033.33%63,700
Mar 31, 20260.030.030.030.030.03-3.23%308,514
Mar 30, 20260.030.030.030.030.03-10.14%211,486
Mar 27, 20260.030.030.030.030.031.47%69
Mar 26, 20260.030.030.030.030.03-274,754
Mar 24, 20260.040.040.030.030.03-5.56%429,976
Mar 20, 20260.040.040.040.040.04-120,000
Mar 19, 20260.040.040.040.040.04-2.70%69,169
Mar 18, 20260.040.040.040.040.04-2.63%100,000
Mar 17, 20260.040.040.040.040.042.70%362,916
Mar 13, 20260.040.040.040.040.04-2.63%273,330
Mar 12, 20260.040.040.040.040.0411.76%166,114
Mar 10, 20260.040.040.030.030.03-2.86%45,887
Mar 9, 20260.040.040.040.040.04-2.78%405,896
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