Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Live Verdure Ltd (LV1.AX)

Compare
0.9500
+0.0100
+(1.06%)
At close: 4:10:58 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.92501.00000.90000.95000.95001,490,733
Feb 21, 20250.92501.00000.90000.95000.95001,490,733
Feb 20, 20250.92000.95500.90000.94000.94001,019,298
Feb 19, 20250.88000.92000.87000.92000.9200900,356
Feb 18, 20250.89000.90000.88000.88000.8800322,589
Feb 17, 20250.90000.91000.88500.90000.9000410,578
Feb 14, 20250.90500.92000.89000.90500.9050339,683
Feb 13, 20250.88000.92000.88000.91500.9150782,411
Feb 12, 20250.84000.90000.84000.88000.8800592,651
Feb 11, 20250.87500.88000.84500.85000.8500227,077
Feb 10, 20250.86000.87000.84000.85500.8550166,667
Feb 7, 20250.83000.86000.81500.86000.8600545,461
Feb 6, 20250.87000.89000.82500.84000.8400780,412
Feb 5, 20250.91000.92000.86500.86500.8650845,422
Feb 4, 20250.90000.92000.89000.90000.9000490,025
Feb 3, 20250.90000.90500.88500.90000.9000319,850
Jan 31, 20250.90500.94000.90000.91500.9150330,661
Jan 30, 20250.91000.93500.88000.90000.9000346,925
Jan 29, 20250.91500.92500.89000.90000.9000427,448
Jan 28, 20250.97000.97000.89000.91000.9100821,258
Jan 24, 20250.94500.98500.92000.98500.9850652,016
Jan 23, 20250.95500.96000.93000.93500.9350582,404
Jan 22, 20250.95500.99000.93000.95000.9500802,438
Jan 21, 20250.89000.96000.89000.94500.9450459,987
Jan 20, 20250.92000.92500.87000.88500.8850252,923
Jan 17, 20250.92000.94500.90000.92500.9250334,656
Jan 16, 20250.96000.97500.89000.92000.9200394,228
Jan 15, 20250.90000.98000.90000.95000.9500636,093
Jan 14, 20250.87000.92000.87000.90000.9000469,342
Jan 13, 20250.90000.90000.86500.87000.8700139,810
Jan 10, 20250.83000.92000.83000.89000.8900258,242
Jan 9, 20250.86000.86000.81000.83000.8300314,802
Jan 8, 20250.87000.87000.84000.85000.8500178,836
Jan 7, 20250.89000.89000.85000.86000.8600203,660
Jan 6, 20250.91000.93000.85500.87000.8700292,062
Jan 3, 20250.87000.90000.87000.90000.9000250,882
Jan 2, 20250.86000.86500.81000.86500.8650394,494
Dec 31, 20240.88000.88000.84000.86000.8600212,392
Dec 30, 20240.89500.90000.86000.87500.8750359,108
Dec 27, 20240.82500.88000.82000.88000.8800471,472
Dec 24, 20240.79500.85000.79000.81500.8150467,573
Dec 23, 20240.78500.81000.76500.79500.7950261,712
Dec 20, 20240.82000.82000.76000.78500.7850356,476
Dec 19, 20240.77500.80000.72000.80000.8000672,756
Dec 18, 20240.80500.81500.78000.78000.7800225,355
Dec 17, 20240.82000.82500.79000.82500.8250363,354
Dec 16, 20240.84500.84500.81000.81000.8100428,954
Dec 13, 20240.86500.86500.83000.84500.8450118,286
Dec 12, 20240.83500.87500.83500.86000.8600192,774
Dec 11, 20240.85000.90000.83500.85000.8500421,994
Dec 10, 20240.88000.90000.86000.86000.8600222,800
Dec 9, 20240.93000.93000.88000.89500.8950326,364
Dec 6, 20240.92000.95000.92000.93000.9300292,749
Dec 5, 20240.98501.01000.93000.93500.93501,502,662
Dec 4, 20240.93500.99500.90500.98500.98501,041,745
Dec 3, 20240.89000.97000.89000.93500.9350687,383
Dec 2, 20240.99500.99500.87000.90500.9050745,256
Nov 29, 20240.95001.06000.95001.00001.00001,501,786
Nov 28, 20240.83500.94500.83500.94500.9450576,682
Nov 27, 20240.85000.87500.82000.84500.8450281,015
Nov 26, 20240.91500.92000.83000.85000.8500728,769
Nov 25, 20240.94000.98000.88500.90000.9000470,288
Nov 22, 20240.93000.96000.91500.92000.9200423,557
Nov 21, 20240.91000.91500.88000.91000.9100486,789
Nov 20, 20240.85000.93000.85000.89000.8900966,251
Nov 19, 20240.83500.86000.82500.83500.8350481,220
Nov 18, 20240.82000.85000.80500.80500.8050738,673
Nov 15, 20240.75000.83000.73500.80000.80001,778,992
Nov 14, 20240.73000.75000.73000.74000.7400363,513
Nov 13, 20240.70000.73000.68000.73000.7300489,149
Nov 12, 20240.70000.70000.67000.70000.7000203,790
Nov 11, 20240.70500.70500.69000.70000.700049,291
Nov 8, 20240.65000.75000.65000.72000.7200475,486
Nov 7, 20240.68500.68500.65000.66500.665059,751
Nov 6, 20240.65000.67500.64000.67000.6700104,222
Nov 5, 20240.65500.66000.63000.66000.6600180,303
Nov 4, 20240.68000.68500.65500.66000.6600276,517
Nov 1, 20240.71000.71000.67500.67500.6750100,155
Oct 31, 20240.67000.72000.67000.71000.7100300,609
Oct 30, 20240.65000.67500.60000.66500.6650552,238
Oct 29, 20240.73000.73000.61500.67000.6700425,589
Oct 28, 20240.74000.75000.72500.72500.725049,945
Oct 25, 20240.75500.76500.72000.75000.7500232,764
Oct 24, 20240.86000.87000.75000.79000.7900802,784
Oct 23, 20240.88000.90000.81000.85500.8550846,327
Oct 22, 20240.79000.84000.78750.84000.8400580,148
Oct 21, 20240.79000.80000.77000.79000.7900137,931
Oct 18, 20240.78000.79000.77000.79000.7900103,094
Oct 17, 20240.79000.80000.77000.80000.8000256,270
Oct 16, 20240.79500.81000.76500.80000.8000233,336
Oct 15, 20240.73500.80000.73500.78000.780098,670
Oct 14, 20240.76000.77000.73500.73500.7350175,082
Oct 11, 20240.78500.82500.74000.76000.7600721,107
Oct 10, 20240.73000.79000.69000.78500.7850610,524
Oct 9, 20240.67000.73500.66000.73500.7350338,225
Oct 8, 20240.60000.69000.60000.69000.6900263,346
Oct 7, 20240.53500.62000.51500.60000.6000265,549
Oct 4, 20240.55000.55000.55000.55000.5500-
Oct 3, 20240.55000.55000.55000.55000.5500-
Oct 2, 20240.55000.55000.55000.55000.5500-
Oct 1, 20240.57500.57500.54500.55000.5500266,330
Sep 30, 20240.60000.60000.57000.57000.5700118,809
Sep 27, 20240.61000.62000.57000.58500.5850123,381
Sep 26, 20240.61000.63500.59500.62500.6250287,615
Sep 25, 20240.60000.62000.59500.62000.6200136,060
Sep 24, 20240.56000.63000.56000.61000.6100320,169
Sep 23, 20240.57000.57000.53000.57000.570065,235
Sep 20, 20240.56500.59000.55000.55000.5500195,102
Sep 19, 20240.58000.58500.56500.58500.585056,545
Sep 18, 20240.59000.59000.54000.58500.5850192,265
Sep 17, 20240.58500.60500.57000.58500.585077,954
Sep 16, 20240.61000.61000.57000.58500.585059,265
Sep 13, 20240.60000.61000.56500.61000.6100150,564
Sep 12, 20240.58000.60000.57000.57000.5700144,757
Sep 11, 20240.61000.61000.57000.57000.570079,333
Sep 10, 20240.63000.63000.59500.63000.630051,157
Sep 9, 20240.68500.68500.61500.63000.630091,003
Sep 6, 20240.66000.70000.65000.68500.6850342,815
Sep 5, 20240.64500.69500.63000.67000.6700372,896
Sep 4, 20240.56500.65000.55500.64500.6450579,976
Sep 3, 20240.56500.57000.55000.56500.5650424,596
Sep 2, 20240.58000.58000.52500.56000.5600185,747
Aug 30, 20240.55500.60000.55000.58000.5800317,991
Aug 29, 20240.55000.55500.52500.54000.540084,974
Aug 28, 20240.54500.54500.52500.54000.5400180,284
Aug 27, 20240.57000.57000.52500.55000.5500316,596
Aug 26, 20240.60000.60000.56000.58000.580089,176
Aug 23, 20240.58500.63000.57000.60000.6000687,410
Aug 22, 20240.52000.60000.52000.58000.5800346,870
Aug 21, 20240.52000.55000.50500.53000.5300260,316
Aug 20, 20240.43500.55000.43500.52000.5200548,501
Aug 19, 20240.41000.44000.39500.44000.4400110,557
Aug 16, 20240.41000.41000.40000.41000.410046,213
Aug 15, 20240.41000.41000.39500.41000.4100155,147
Aug 14, 20240.41000.41000.39500.39500.395061,931
Aug 13, 20240.41000.41000.39500.39500.3950143,813
Aug 12, 20240.41500.42500.41500.42500.425036,004
Aug 9, 20240.42000.43000.41500.41500.415090,781
Aug 8, 20240.43000.43000.40000.40500.4050117,681
Aug 7, 20240.40000.42000.39500.42000.4200274,736
Aug 6, 20240.40000.42000.40000.42000.420033,506
Aug 5, 20240.43500.44000.42000.42000.4200410,574
Aug 2, 20240.40500.44500.40500.44500.4450266,274
Aug 1, 20240.40000.40500.39500.39500.395047,903
Jul 31, 20240.46000.46000.38500.42000.4200470,373
Jul 30, 20240.41500.46500.38500.46000.4600377,110
Jul 29, 20240.42000.44000.42000.42000.420098,181
Jul 26, 20240.43500.43500.42000.42000.4200104,843
Jul 25, 20240.42500.45000.42500.43500.435036,923
Jul 24, 20240.44500.45500.42500.44000.440056,155
Jul 23, 20240.45000.46500.44500.44500.4450100,224
Jul 22, 20240.47000.47000.45000.46000.4600160,991
Jul 19, 20240.45500.48500.45500.48500.485024,105
Jul 18, 20240.45000.46500.45000.46500.465015,277
Jul 17, 20240.45500.45500.42500.45500.4550108,817
Jul 16, 20240.47500.47500.47500.47500.475068,532
Jul 15, 20240.49000.49000.48000.48500.485092,400
Jul 12, 20240.47000.50000.46000.49500.4950222,193
Jul 11, 20240.48000.48000.46000.47500.4750144,738
Jul 10, 20240.47000.50000.47000.48000.4800406,745
Jul 9, 20240.48000.48500.44500.46000.4600310,661
Jul 8, 20240.48500.48500.48000.48000.480043,454
Jul 5, 20240.46000.49000.46000.48000.4800145,506
Jul 4, 20240.48000.48000.45500.45500.4550114,426
Jul 3, 20240.48000.48500.46500.48500.4850139,724
Jul 2, 20240.49500.50000.48500.48500.4850115,183
Jul 1, 20240.52000.52000.48500.49500.495067,661
Jun 28, 20240.46500.55000.46500.52000.5200723,981
Jun 27, 20240.40500.46500.40500.46500.4650397,822
Jun 26, 20240.39500.41000.36500.41000.4100989,295
Jun 25, 20240.41000.41000.39500.40000.4000120,361
Jun 24, 20240.43000.43000.41000.41000.4100148,860
Jun 21, 20240.44000.44000.41500.42500.4250415,377
Jun 20, 20240.40000.44000.40000.44000.440073,640
Jun 19, 20240.40500.42000.39500.40000.4000317,604
Jun 18, 20240.42000.42000.40000.40500.4050257,868
Jun 17, 20240.41500.41500.40000.40500.405017,332
Jun 14, 20240.43000.43000.40500.42000.4200194,225
Jun 13, 20240.43500.43500.40500.41000.4100221,147
Jun 12, 20240.49500.49500.43000.44500.4450433,354
Jun 11, 20240.53000.53000.46500.50000.5000302,092
Jun 7, 20240.45000.52000.45000.52000.5200473,885
Jun 6, 20240.45000.46000.43500.45000.4500341,687
Jun 5, 20240.42000.44000.42000.43500.435074,835
Jun 4, 20240.40000.41000.40000.41000.410053,084
Jun 3, 20240.40000.40500.39500.40000.400075,354
May 31, 20240.44000.44000.40500.41500.4150161,857
May 30, 20240.46500.46500.42000.45500.4550206,459
May 29, 20240.45500.47000.40000.47000.4700693,056
May 28, 20240.44500.45000.42500.45000.4500117,901
May 27, 20240.47000.47000.43500.44000.4400135,639
May 24, 20240.46000.46000.44000.46000.4600235,739
May 23, 20240.45500.47500.45000.46000.4600257,458
May 22, 20240.45500.45500.43500.44000.4400167,627
May 21, 20240.46500.46500.43500.46000.4600279,449
May 20, 20240.50500.50500.45500.48000.4800231,202
May 17, 20240.53000.53000.50000.51000.5100409,160
May 16, 20240.53000.55000.50500.53500.5350385,329
May 15, 20240.49500.56000.47500.53500.5350576,160
May 14, 20240.53500.54000.48500.49000.4900366,393
May 13, 20240.43000.59000.43000.51500.5150835,476
May 10, 20240.47000.47000.42000.42000.4200454,099
May 9, 20240.49000.49000.43500.45000.4500876,317
May 8, 20240.47500.51000.47000.49000.4900470,406
May 7, 20240.48000.52000.43500.46500.46501,883,609
May 6, 20240.63000.63000.52500.52500.5250632,022
May 3, 20240.70000.70000.63500.65000.6500370,167
May 2, 20240.68000.71500.68000.70000.7000372,507
May 1, 20240.64000.68000.64000.66000.6600349,386
Apr 30, 20240.66000.69000.60000.64000.6400440,438
Apr 29, 20240.73500.73500.63000.64500.6450619,853
Apr 26, 20240.72500.75000.64000.74500.7450353,661
Apr 24, 20240.72500.76000.72500.76000.760016,065
Apr 23, 20240.82500.82500.68500.77000.7700351,660
Apr 22, 20240.84000.84000.82000.82500.825043,115
Apr 19, 20240.80000.85000.80000.84000.8400315,358
Apr 18, 20240.86000.88000.76000.80000.8000465,236
Apr 17, 20240.80000.85000.80000.83500.8350782,431
Apr 16, 20240.74000.79000.73000.79000.7900406,177
Apr 15, 20240.67500.74000.67500.74000.7400457,879
Apr 12, 20240.61500.71500.61000.69000.6900995,421
Apr 11, 20240.62000.63000.60500.60500.6050110,666
Apr 10, 20240.60500.63000.60000.63000.6300162,007
Apr 9, 20240.65000.65000.60500.60500.6050251,115
Apr 8, 20240.64000.65000.62000.65000.6500303,046
Apr 5, 20240.60000.64500.58000.64000.6400447,969
Apr 4, 20240.59000.62000.57000.60000.6000446,083
Apr 3, 20240.53500.59000.53500.58500.5850781,445
Apr 2, 20240.48000.54000.48000.54000.54001,126,255
Mar 28, 20240.49000.49000.47500.48000.4800363,271
Mar 27, 20240.47500.48750.47500.48500.485062,816
Mar 26, 20240.50000.51000.47500.48000.4800342,208
Mar 25, 20240.50000.50000.48500.49500.4950451,669
Mar 22, 20240.50500.51500.48500.51000.5100486,688
Mar 21, 20240.49500.50500.48000.50500.5050334,515
Mar 20, 20240.50000.51000.47000.49500.4950221,997
Mar 19, 20240.51000.51000.47500.47500.4750242,298
Mar 18, 20240.52000.53500.52000.53000.5300241,608
Mar 15, 20240.50000.53500.49500.53500.5350222,061
Mar 14, 20240.50500.52000.49000.51000.5100184,455
Mar 13, 20240.52000.55000.50500.50500.5050215,377
Mar 12, 20240.50500.52000.50500.52000.520099,025
Mar 11, 20240.50000.51000.49500.50000.5000443,169
Mar 8, 20240.46500.49500.45500.49500.4950602,514
Mar 7, 20240.49500.50000.46500.46500.4650134,559
Mar 6, 20240.48000.50000.48000.49500.4950196,409
Mar 5, 20240.51000.52000.48000.48000.4800225,050
Mar 4, 20240.50000.50000.50000.50000.500077,815
Mar 1, 20240.48500.51000.48500.51000.5100175,042
Feb 29, 20240.49000.49000.49000.49000.490078,770
Feb 28, 20240.52500.52500.47500.49000.4900241,143
Feb 27, 20240.54000.54500.52000.53000.530041,809
Feb 26, 20240.56000.56000.56000.56000.5600-
Feb 23, 20240.55000.56000.54500.56000.5600331,355
Feb 22, 20240.52000.55000.49500.55000.5500318,509
Feb 21, 20240.48000.52000.48000.52000.5200206,880

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.