Live Verdure Ltd Historical Data - LV1 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Live Verdure Ltd (LV1)

0.935

0.03

(3.31%)

Closed December 03 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.531914893617	0.94	1.06	0.82	711708	0.92244957	DE
4	0.255	37.5	0.68	1.06	0.63	537052	0.83925662	DE
12	0.25	36.496350365	0.685	1.06	0.515	355268	0.78154795	DE
26	0.535	133.75	0.4	1.06	0.365	284441	0.65275746	DE
52	0.62	196.825396825	0.315	1.06	0.31	277768	0.59647838	DE
156	0.475	103.260869565	0.46	1.06	0.077	186944	0.49472586	DE
260	0.685	274	0.25	1.06	0.077	189306	0.4167902	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733116500	0.905	-0.08	-8.12	0.995	0.995	0.87	745256
1732857300	0.985	0.055	5.91	0.95	1.06	0.95	1501786
1732770900	0.93	0.08	9.41	0.835	0.945	0.835	576682
1732684500	0.85	0.02	2.41	0.85	0.875	0.8199999	281015
1732598100	0.83	-0.07	-7.78	0.915	0.92	0.83	728769
1732511700	0.9	-0.02	-2.17	0.94	0.98	0.885	470288
1732252500	0.92	0.01	1.10	0.93	0.96	0.915	423557
1732166100	0.91	0.015	1.68	0.91	0.915	0.88	486789
1732079700	0.895	0.07	8.48	0.85	0.93	0.85	966251
1731993300	0.825	0.02	2.48	0.835	0.86	0.825	481220
1731906900	0.805	0.005	0.63	0.8199999	0.85	0.805	738673
1731647700	0.8	0.065	8.84	0.75	0.83	0.735	1883992
1731561300	0.735	0.015	2.08	0.73	0.75	0.73	363513
1731474900	0.72	0.02	2.86	0.7	0.73	0.68	489149
1731388500	0.7	0	0.00	0.7	0.7	0.67	203790
1731302100	0.7	0	0.00	0.705	0.705	0.6899999	49291
1731042900	0.7	0.035	5.26	0.65	0.75	0.65	475486
1730956500	0.665	0.015	2.31	0.685	0.685	0.65	59751
1730870100	0.65	0.005	0.78	0.65	0.675	0.64	104222
1730783700	0.645	-0.015	-2.27	0.655	0.655	0.63	180303
1730697300	0.66	-0.015	-2.22	0.68	0.685	0.655	276517
1730438100	0.675	-0.02	-2.88	0.71	0.71	0.675	100155
1730351700	0.6949999	0.0299999	4.51	0.67	0.72	0.67	300609
1730265300	0.665	-0.005	-0.75	0.65	0.675	0.6	552238
1730178900	0.67	-0.055	-7.59	0.73	0.73	0.615	425589
1730092500	0.725	0.005	0.69	0.74	0.75	0.725	49945
1729833300	0.72	-0.07	-8.86	0.755	0.765	0.72	232764
1729746900	0.79	-0.09	-10.23	0.86	0.87	0.75	802784
1729660500	0.88	0.04	4.76	0.88	0.9	0.81	846327
1729574100	0.84	0.07	9.09	0.79	0.84	0.7875	580148
1729487700	0.77	0	0.00	0.79	0.8	0.77	137931
1729228500	0.77	-0.03	-3.75	0.78	0.79	0.77	103094
1729142100	0.8	0	0.00	0.79	0.8	0.77	256270
1729055700	0.8	0.02	2.56	0.795	0.81	0.765	233336
1728969300	0.78	0.045	6.12	0.735	0.8	0.735	98670
1728882900	0.735	-0.015	-2.00	0.76	0.77	0.735	175082
1728623700	0.75	-0.035	-4.46	0.785	0.825	0.74	721107
1728537300	0.785	0.065	9.03	0.73	0.79	0.6899999	610524
1728450900	0.72	0.0300001	4.35	0.67	0.735	0.66	338225
1728364500	0.6899999	0.0899999	15.00	0.6	0.6899999	0.6	263346
1728278100	0.6	0.0300001	5.26	0.535	0.62	0.515	265549
1728022500	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1727936100	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1727849700	0.5699999	0	0.00	0.5699999	0.5699999	0.5699999	0
1727763300	0.5699999	-0.005	-0.87	0.575	0.575	0.545	266330
1727676900	0.575	-0.01	-1.71	0.6	0.6	0.5699999	118809
1727417700	0.585	-0.04	-6.40	0.61	0.62	0.5699999	123381
1727331300	0.625	0.005	0.81	0.61	0.635	0.595	287615
1727244900	0.62	0.01	1.64	0.6	0.62	0.595	136060
1727158500	0.61	0.07	12.96	0.56	0.63	0.56	320169
1727072100	0.54	-0.0275	-4.85	0.5699999	0.5699999	0.53	65235
1726812900	0.5675	-0.0175	-2.99	0.5649999	0.59	0.55	195102
1726726500	0.585	0.03	5.41	0.58	0.585	0.5649999	56545
1726640100	0.555	-0.025	-4.31	0.59	0.59	0.54	192265
1726553700	0.58	0.0100001	1.75	0.585	0.605	0.5699999	77954
1726467300	0.5699999	-0.04	-6.56	0.61	0.61	0.5699999	59265
1726208100	0.61	0.03	5.17	0.6	0.61	0.5649999	150564
1726121700	0.58	0.0100001	1.75	0.58	0.6	0.575	144757
1726035300	0.5699999	-0.03	-5.00	0.61	0.61	0.5699999	79333
1725948900	0.6	-0.03	-4.76	0.63	0.63	0.595	51157
1725862500	0.63	-0.05	-7.35	0.685	0.685	0.615	91003
1725603300	0.68	0.02	3.03	0.66	0.7	0.65	342815
1725516900	0.66	0.03	4.76	0.645	0.6949999	0.63	372896
1725430500	0.63	0.08	14.55	0.5649999	0.65	0.555	579976
1725344100	0.55	0	0.00	0.5649999	0.5699999	0.55	424596

Global X Metal Securitie...

Argosy Minerals

MicroPort CardioFlow Med... (PK)

Medipharm Labs (QB)

Array Technologies

JL Mag RareEarth

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