Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-Sep-20 07:05:15 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CV1) CV CHECK LTD Daily Prices Page 8...

     Prev Section TOC    Company Info for CV1    Limits Next Section


Company Details for (CV1) CV CHECK LTD

Listing Code CV1
Listing Name CV CHECK LTD
GICS Sector Software & Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 18th September 2025
Latest price with VOLUME for CV1 .. Wednesday 19th October 2022

CV1 is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.044 1 0.0
MAX 0.77 35,247,725 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CV1    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8


End of day Prices (full format),

228 Days for (CV1) CV CHECK LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Apr-04 Mon 0.355 0.355 0.345 0.345 162,086 ### ### ### 0.0
2016-Apr-01 Fri ### ### ### ### 75.4 75.4 0.0
2016-Mar-31 Thu ### ### ### ### 73,571 0 ### ### 0.0
2016-Mar-30 Wed ### ### ### ### 5.3 5.3 0.0
2016-Mar-29 Tue ### ### ### ### ### ### 0.0
2016-Mar-24 Thu ### ### 0.345 ### 94.0 94.0 0.0
2016-Mar-23 Wed ### 0.355 ### ### 612,543 108,726 76.4 76.4 0.0
2016-Mar-22 Tue ### ### ### ### ### ### 0.0
2016-Mar-21 Mon ### ### ### ### 97.2 97.2 0.0
2016-Mar-18 Fri ### ### ### ### 88.9 88.9 0.0
2016-Mar-17 Thu ### ### ### ### 51,471 0 ### ### 0.0
2016-Mar-16 Wed ### ### ### ### 66.9 66.9 0.0
2016-Mar-15 Tue ### ### ### ### ### ### 0.0
2016-Mar-14 Mon ### ### ### ### 16,743 0 ### ### 0.0
2016-Mar-11 Fri ### ### ### ### 128,143 0 2.9 2.9 0.0
2016-Mar-10 Thu ### ### ### ### 14.6 14.6 0.0
2016-Mar-09 Wed ### ### ### ### 714,525 0 ### ### 0.0
2016-Mar-08 Tue ### ### ### ### ### ### 0.0
2016-Mar-07 Mon ### ### ### ### ### ### 0.0
2016-Mar-04 Fri ### ### ### ### ### ### 0.0
2016-Mar-03 Thu 0.325 ### ### ### ### ### 0.0
2016-Mar-02 Wed ### 0.325 ### ### 319,621 ### 68.4 68.4 0.0
2016-Mar-01 Tue ### ### ### ### 60,328 0 ### ### 0.0
2016-Feb-29 Mon ### ### ### ### 86.5 86.5 0.0
2016-Feb-26 Fri ### ### ### ### 69.3 69.3 0.0
2016-Feb-25 Thu ### ### ### ### 17.2 17.2 0.0
2016-Feb-24 Wed ### ### ### ### 76.2 76.2 0.0
2016-Feb-23 Tue ### ### ### ### 93.6 93.6 0.0
2016-Feb-22 Mon 0.345 0.345 ### ### 20.2 20.2 0.0
2016-Feb-19 Fri ### ### ### ### 25,080 0 ### ### 0.0
2016-Feb-18 Thu ### ### ### ### 62.6 62.6 0.0
2016-Feb-17 Wed ### ### ### ### 3,143 0 ### ### 0.0
2016-Feb-16 Tue 0.355 ### ### ### 181,922 0 ### ### 0.0
2016-Feb-15 Mon ### ### ### ### ### ### 0.0
2016-Feb-12 Fri ### ### ### ### 94.1 94.1 0.0
2016-Feb-11 Thu 0.345 0.345 0.345 0.345 0 0.0
2016-Feb-10 Wed 0.345 0.345 0.345 0.345 83.1 83.1 0.0
2016-Feb-09 Tue ### ### ### ### ### ### 0.0
2016-Feb-08 Mon ### ### ### ### 40,174 0 67.6 67.6 0.0
2016-Feb-05 Fri ### ### ### ### 20,626 0 92.5 92.5 0.0
2016-Feb-04 Thu ### ### ### ### 67.0 67.0 0.0
2016-Feb-03 Wed ### ### ### ### 3,527 0 76.4 76.4 0.0
2016-Feb-02 Tue 0.375 0.375 ### ### 39,451 ### ### ### 0.0
2016-Feb-01 Mon 0.4 0.4 0.375 0.375 16,577 6,423 7.2 7.2 ###
2016-Jan-29 Fri 0.45 0.45 0.4 ### ### ### 0.0
2016-Jan-28 Thu ### 0.425 ### 0.425 ### ### ###
2016-Jan-27 Wed 0.4 0.4 0.375 0.375 43,125 ### 5.8 5.8 ###
2016-Jan-25 Mon ### 0.41 ### 0.4 97.4 97.4 0.0
2016-Jan-22 Fri ### ### ### ### 143,350 0 94.0 94.0 0.0
2016-Jan-21 Thu ### ### ### ### 8.3 8.3 0.0
2016-Jan-20 Wed ### ### ### ### 23,750 0 ### ### 0.0
2016-Jan-19 Tue ### ### ### ### 18.3 18.3 0.0
2016-Jan-18 Mon ### ### ### ### 7,550 0 ### ### 0.0
2016-Jan-15 Fri ### ### ### ### 17,450 0 14.7 14.7 0.0
2016-Jan-14 Thu ### ### ### ### 57,150 0 14.4 14.4 0.0
2016-Jan-13 Wed ### ### ### ### 12,326 0 ### ### 0.0
2016-Jan-12 Tue ### ### ### ### 77.2 77.2 0.0
2016-Jan-11 Mon ### ### ### ### 72.5 72.5 0.0
2016-Jan-08 Fri ### ### ### ### 10,052 0 ### ### 0.0
2016-Jan-07 Thu ### ### ### ### 2,941 0 81.4 81.4 0.0
2016-Jan-06 Wed ### ### ### ### 29.0 29.0 0.0
2016-Jan-05 Tue 0.4 0.4 0.4 0.4 0 0.0
2016-Jan-04 Mon ### 0.4 ### 0.4 5,778 1,155 96.4 96.4 0.0
2015-Dec-31 Thu ### ### ### ### 0 0.0
2015-Dec-30 Wed ### 0.385 ### ### 56,750 10,924 70.0 70.0 0.0
2015-Dec-29 Tue ### ### ### ### 0 0.0
2015-Dec-24 Thu ### ### ### ### 14,876 0 69.9 69.9 0.0
2015-Dec-23 Wed ### ### ### ### 9,450 0 69.4 69.4 0.0
2015-Dec-22 Tue 0.4 0.4 0.4 0.4 0 0.0
2015-Dec-21 Mon ### 0.4 ### 0.4 87.2 87.2 0.0
2015-Dec-18 Fri ### 0.4 ### 0.4 67,654 ### ### ### 0.0
2015-Dec-17 Thu ### ### ### 0.325 93.3 93.3 ###
2015-Dec-16 Wed ### ### ### ### 133,255 0 ### ### 0.0
2015-Dec-15 Tue ### ### ### ### 15,286 0 9.5 9.5 0.0
2015-Dec-14 Mon ### ### ### ### ### ### 0.0
2015-Dec-11 Fri 0.345 ### ### ### 94.6 94.6 0.0
2015-Dec-10 Thu ### ### ### ### 15.3 15.3 0.0
2015-Dec-09 Wed ### ### ### ### 77,155 0 6.0 6.0 0.0
2015-Dec-08 Tue ### 0.4 0.375 ### 75.5 75.5 0.0
2015-Dec-07 Mon 0.375 ### 0.375 ### ### ### 0.0
2015-Dec-04 Fri ### ### ### ### 5.0 5.0 0.0
2015-Dec-03 Thu 0.43 ### ### 0.4 108,870 0 4.9 4.9 0.0
2015-Dec-02 Wed ### 0.4 ### ### 88.3 88.3 0.0
2015-Dec-01 Tue ### ### ### ### 175,652 0 94.4 94.4 0.0
2015-Nov-30 Mon 0.4 0.4 ### ### ### ### 0.0
2015-Nov-27 Fri 0.4 0.4 0.4 0.4 79.5 79.5 0.0
2015-Nov-26 Thu 0.47 0.47 0.4 0.4 263,250 ### 1.4 1.4 0.0
2015-Nov-25 Wed 0.48 0.48 ### ### 102,581 ### ### ### 0.0
2015-Nov-24 Tue ### ### 0.485 0.485 ### ### 0.0
2015-Nov-23 Mon 0.51 ### 0.5 0.5 51,973 ### 18.2 18.2 0.0
2015-Nov-20 Fri 0.5 0.5 0.5 0.5 4,450 2,225 68.2 68.2 0.0
2015-Nov-19 Thu 0.49 0.49 0.49 0.49 64.4 64.4 ###
2015-Nov-18 Wed 0.49 0.5 0.49 0.49 ### ### ###
2015-Nov-17 Tue 0.475 0.5 0.475 0.49 89.2 89.2 ###
2015-Nov-16 Mon 0.49 0.49 0.475 0.475 ### ### ###
2015-Nov-13 Fri 0.51 0.51 0.48 0.48 4.9 4.9 0.0
2015-Nov-12 Thu 0.49 0.51 0.49 0.51 116,970 58,485 ### ### ###
2015-Nov-11 Wed 0.48 0.5 0.475 0.5 92.7 92.7 0.0
2015-Nov-10 Tue 0.45 0.47 0.45 0.47 48,049 ### 92.8 92.8 ###
2015-Nov-09 Mon ### 0.48 0.45 0.45 86,858 40,388 13.1 13.1 0.0
2015-Nov-06 Fri 0.45 0.45 ### 0.425 ### ### ###
2015-Nov-05 Thu 0.49 0.49 0.45 0.45 138,445 ### ### ### 0.0
2015-Nov-04 Wed 0.5 0.5 0.48 0.49 ### ### ###
2015-Nov-03 Tue ### ### 0.5 0.5 ### ### 0.0
2015-Nov-02 Mon 0.53 0.53 ### ### ### ### 0.0
2015-Oct-30 Fri 0.49 0.53 0.49 0.53 276,053 140,787 97.1 97.1 0.0
2015-Oct-29 Thu 0.55 0.55 0.49 0.49 245,643 ### 1.9 1.9 ###
2015-Oct-28 Wed 0.58 0.58 0.55 0.55 6.2 6.2 ###
2015-Oct-27 Tue 0.59 0.59 0.56 0.585 248,748 ### 29.4 29.4 ###
2015-Oct-26 Mon ### ### ### ### ### ### 0.0
2015-Oct-23 Fri 0.625 0.625 ### ### ### ### 0.0
2015-Oct-22 Thu ### ### ### ### ### ### 0.0
2015-Oct-21 Wed ### ### ### 0.645 112,879 0 95.5 95.5 ###
2015-Oct-20 Tue ### ### 0.59 0.59 193,571 ### 10.5 10.5 0.0
2015-Oct-19 Mon ### ### ### ### 118,983 0 11.1 11.1 0.0
2015-Oct-16 Fri ### ### ### ### 184,853 0 11.6 11.6 0.0
2015-Oct-15 Thu 0.655 ### ### ### 22.4 22.4 0.0
2015-Oct-14 Wed ### 0.655 ### 0.655 ### ### ###
2015-Oct-13 Tue ### ### ### ### 154,672 0 ### ### 0.0
2015-Oct-12 Mon ### ### ### ### 198,453 0 ### ### 0.0
2015-Oct-09 Fri ### ### ### ### ### ### 0.0
2015-Oct-08 Thu ### ### ### ### 147,222 0 ### ### 0.0
2015-Oct-07 Wed ### ### ### ### 18.9 18.9 0.0
2015-Oct-06 Tue ### ### ### ### 209,028 0 86.1 86.1 0.0
2015-Oct-05 Mon 0.72 0.73 ### ### 1.6 1.6 0.0
2015-Oct-02 Fri ### 0.7 ### ### ### ### 0.0
2015-Oct-01 Thu 0.72 0.77 ### 0.7 579,721 ### 12.0 12.0 ###
2015-Sep-30 Wed ### 0.73 0.58 0.73 99.7 99.7 0.1
2015-Sep-29 Tue 0.56 ### 0.52 0.58 ### ### ###
2015-Sep-28 Mon 0.5 0.57 0.5 0.56 97.8 97.8 ###
2015-Sep-25 Fri 0.48 0.52 0.46 0.485 79.6 79.6 0.0
2015-Sep-24 Thu 0.44 ### ### ### 407,475 0 93.4 93.4 0.0
2015-Sep-23 Wed 0.48 0.485 0.43 0.445 518,320 ### 2.7 2.7 ###
2015-Sep-22 Tue 0.5 ### 0.46 0.48 769,423 ### 7.6 7.6 0.0
2015-Sep-21 Mon 0.45 0.5 0.43 0.49 97.0 97.0 ###
2015-Sep-18 Fri ### 0.43 ### 0.43 2,011,985 432,576 99.1 99.1 ###
2015-Sep-17 Thu ### ### ### ### 99.3 99.3 0.0
2015-Sep-16 Wed 0.29 0.29 0.285 0.29 64.6 64.6 ###
2015-Sep-15 Tue ### ### 0.28 ### 282,482 39,547 ### ### 0.0
2015-Sep-14 Mon ### ### 0.29 ### ### ### 0.0
2015-Sep-11 Fri ### ### ### 0.275 ### ### ###
2015-Sep-10 Thu 0.245 0.26 0.245 0.26 96.4 96.4 0.0
2015-Sep-09 Wed 0.22 0.29 0.22 0.24 487,589 ### ### ### 0.0
2015-Sep-08 Tue 0.2 0.22 0.2 0.21 840,155 ### 93.1 93.1 ###


<< Previous 1 2 3 4 5 6 7 8
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-09-20 19:05:15 thru 2025-09-20 19:05:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000