LiveHire Limited Historical Data - LVH | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

LiveHire Limited (LVH)

0.046

0.00

(0.00%)

Closed January 15 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	2.22222222222	0.045	0.046	0.045	539856	0.04532663	DE
4	0.001	2.22222222222	0.045	0.046	0.045	238895	0.04520131	DE
12	0.011	31.4285714286	0.035	0.046	0.024	1000174	0.04474317	DE
26	0.025	119.047619048	0.021	0.049	0.02	3267630	0.04520713	DE
52	-0.004	-8	0.05	0.055	0.011	1831351	0.04194714	DE
156	-0.309	-87.0422535211	0.355	0.445	0.011	698051	0.06861005	DE
260	-0.154	-77	0.2	0.475	0.011	521182	0.12784144	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736831700	0.046	0	0.00	0.046	0.046	0.046	0
1736745300	0.046	0	0.00	0.046	0.046	0.046	0
1736486100	0.046	0	0.00	0.046	0.046	0.046	0
1736399700	0.046	0.001	2.22	0.046	0.046	0.046	529000
1736313300	0.045	0	0.00	0.045	0.045	0.045	661575
1736226900	0.045	0	0.00	0.045	0.045	0.045	428994
1736140500	0.045	0	0.00	0.045	0.045	0.045	10891
1735881300	0.045	0	0.00	0.045	0.045	0.045	2152
1735794900	0.045	0	0.00	0.045	0.045	0.045	766
1735617660	0.045	0	0.00	0.045	0.045	0.045	483159
1735535700	0.045	0	0.00	0.045	0.045	0.045	16733
1735276500	0.045	0	0.00	0.045	0.045	0.045	300000
1735017300	0.045	0	0.00	0.045	0.045	0.045	0
1734930900	0.045	0	0.00	0.045	0.045	0.045	0
1734671700	0.045	0	0.00	0.045	0.045	0.045	0
1734585300	0.045	0	0.00	0.045	0.045	0.045	0
1734498900	0.045	0	0.00	0.045	0.045	0.045	34572
1734412500	0.045	0	0.00	0.045	0.045	0.045	160000
1734326100	0.045	0	0.00	0.045	0.045	0.045	452214
1734066900	0.045	0	0.00	0.045	0.045	0.045	366700
1733980500	0.045	-0.0005	-1.10	0.045	0.045	0.045	56146
1733894100	0.0455	0	0.00	0.0455	0.0455	0.0455	0
1733807700	0.0455	0	0.00	0.0455	0.0455	0.0455	0
1733721300	0.0455	0.0005	1.11	0.045	0.0455	0.045	28360
1733462100	0.045	0	0.00	0.045	0.045	0.045	5686
1733375700	0.045	0	0.00	0.045	0.045	0.045	0
1733289300	0.045	0	0.00	0.045	0.045	0.045	51553
1733202900	0.045	0	0.00	0.045	0.045	0.045	6776
1733116500	0.045	0	0.00	0.045	0.045	0.045	0
1732857300	0.045	0	0.00	0.045	0.045	0.045	0
1732770900	0.045	0	0.00	0.045	0.045	0.045	303413
1732684500	0.045	0	0.00	0.045	0.045	0.045	76303
1732598100	0.045	-0.0005	-1.10	0.045	0.0455	0.045	2447621
1732511700	0.0455	0.0185	68.52	0.045	0.0455	0.045	27129843
1732252500	0.027	-0.001	-3.57	0.027	0.027	0.027	8353
1732166100	0.028	0	0.00	0.028	0.028	0.028	0
1732079700	0.028	0	0.00	0.028	0.028	0.028	0
1731993300	0.028	0.001	3.70	0.028	0.028	0.028	25000
1731906900	0.027	0	0.00	0.027	0.027	0.027	0
1731647700	0.027	0	0.00	0.027	0.027	0.027	0
1731561300	0.027	-0.003	-10.00	0.027	0.027	0.027	100
1731474900	0.03	0	0.00	0.03	0.03	0.03	0
1731388500	0.03	0	0.00	0.03	0.03	0.03	0
1731302100	0.03	0	0.00	0.03	0.03	0.03	98761
1731042900	0.03	0	0.00	0.03	0.03	0.03	0
1730956500	0.03	0.005	20.00	0.026	0.03	0.026	649483
1730870100	0.025	-0.002	-7.41	0.027	0.027	0.025	40189
1730783700	0.027	0	0.00	0.027	0.027	0.027	0
1730697300	0.027	0.003	12.50	0.027	0.027	0.027	17560
1730438100	0.024	-0.004	-14.29	0.025	0.025	0.024	191220
1730351700	0.028	-0.006	-17.65	0.03	0.03	0.028	191232
1730265300	0.034	0.001	3.03	0.034	0.034	0.034	586
1730178900	0.033	0.001	3.13	0.034	0.034	0.033	100000
1730092500	0.032	0	0.00	0.032	0.032	0.032	0
1729833300	0.032	0	0.00	0.032	0.032	0.032	0
1729746900	0.032	0	0.00	0.032	0.032	0.032	0
1729660500	0.032	0	0.00	0.033	0.035	0.032	100743
1729574100	0.032	0	0.00	0.035	0.035	0.032	30420
1729487700	0.032	0	0.00	0.032	0.034	0.032	179592
1729228500	0.032	-0.008	-20.00	0.038	0.038	0.032	456281
1729142100	0.04	-0.002	-4.76	0.039	0.04	0.039	61726
1729055700	0.042	-0.001	-2.33	0.042	0.042	0.042	30000
1728969300	0.0429999	-0.002	-4.44	0.0434999	0.0434999	0.0429999	3679

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