Asset Vision Co Limited (ASX:ASV)
Australia · Delayed Price · Currency is AUD 0.0450
+0.0030 (7.14%)
At close: Aug 22, 2025, 4:00 PM AEST
Asset Vision Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 7.14% | 1,103,540 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 97,253 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5.00% | 124,438 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -4.76% | 829,960 |
| Aug 15, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | -2.33% | 300,938 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.38% | 48,096 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -4.55% | 552,693 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10.00% | 999,395 |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.56% | 313,801 |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.63% | 192,728 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 208,203 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.70% | 143,445 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 78,132 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 22,000 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 161,738 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 42,343 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 75,504 |
| Jul 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.63% | 574,164 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -5.00% | 13,100 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 39,000 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11.11% | 54,500 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.70% | 110,632 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 297,200 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.78% | 14,000 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 13,025 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 554,160 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.86% | 190,415 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.78% | 63,046 |
| Jul 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.70% | 48,648 |
| Jul 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.78% | 11,200 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.70% | 14,000 |
| Jul 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.63% | 436,338 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 188,148 |
| Jul 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.70% | 161,231 |
| Jul 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.63% | 3,991 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,315 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -5.00% | 68,432 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 954,026 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.94% | 1,015,845 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.03% | 455,193 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 1,104,957 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -5.71% | 146,776 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 416,132 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2.94% | 18,837 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 68,245 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -5.56% | 170,000 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9.09% | 23,869 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -5.71% | 34,419 |
| Jun 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 873,902 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.78% | 70,000 |