Avenira Limited (AEV.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
30 Apr 2024	0.0055	0.0060	0.0050	0.0060	0.0060	2,353,446
29 Apr 2024	0.0060	0.0060	0.0050	0.0060	0.0060	4,955,289
26 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	5,578,643
24 Apr 2024	0.0055	0.0060	0.0050	0.0060	0.0060	1,710,511
23 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	4,668,224
22 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	9,203,415
19 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,398,844
18 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	418,875
17 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	686,703
16 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	28,791
15 Apr 2024	0.0060	0.0065	0.0060	0.0065	0.0065	569,179
12 Apr 2024	0.0060	0.0070	0.0060	0.0060	0.0060	2,306,441
11 Apr 2024	0.0080	0.0080	0.0060	0.0060	0.0060	8,628,712
10 Apr 2024	0.0070	0.0080	0.0070	0.0080	0.0080	13,806,276
09 Apr 2024	0.0070	0.0080	0.0070	0.0070	0.0070	17,887,228
08 Apr 2024	0.0070	0.0070	0.0060	0.0070	0.0070	8,761,087
05 Apr 2024	0.0070	0.0070	0.0035	0.0070	0.0070	88,048,098
04 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
25 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
21 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
19 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
15 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
13 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
07 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,412,099
06 Mar 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,466,875
05 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,696,593
04 Mar 2024	0.0100	0.0110	0.0090	0.0090	0.0090	6,422,309
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,735,569
29 Feb 2024	0.0100	0.0110	0.0100	0.0100	0.0100	5,321,495
28 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	8,908,610
27 Feb 2024	0.0105	0.0105	0.0100	0.0100	0.0100	613,809
26 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
23 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	460,000
22 Feb 2024	0.0105	0.0110	0.0105	0.0110	0.0110	1,097,180
21 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,749,207
20 Feb 2024	0.0105	0.0105	0.0105	0.0105	0.0105	1,175,000
19 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	387,208
16 Feb 2024	0.0110	0.0110	0.0105	0.0110	0.0110	2,741,937
15 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	839,572
14 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	779,658
13 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,710,192
12 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	3,812,768
09 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	363,770
08 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,365,734
07 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,311
06 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	415,625
05 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	6,434,562
02 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	4,951,106
01 Feb 2024	0.0120	0.0130	0.0115	0.0120	0.0120	3,432,241
31 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,008,359
30 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	327,158
29 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	6,974,928
25 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,971,117
24 Jan 2024	0.0110	0.0110	0.0100	0.0110	0.0110	2,612,415
23 Jan 2024	0.0110	0.0120	0.0110	0.0110	0.0110	8,937,473
22 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	456,147
19 Jan 2024	0.0115	0.0125	0.0115	0.0120	0.0120	959,554
18 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,536,646
17 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,076,497
16 Jan 2024	0.0120	0.0125	0.0120	0.0120	0.0120	4,520,704
15 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	169,378
12 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	147,007
11 Jan 2024	0.0130	0.0130	0.0120	0.0125	0.0125	6,131,340
10 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,627,777
09 Jan 2024	0.0120	0.0125	0.0120	0.0120	0.0120	1,421,513
08 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,630,237
05 Jan 2024	0.0135	0.0140	0.0130	0.0130	0.0130	2,722,300
04 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
03 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	2,058,610
02 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	652,320
29 Dec 2023	0.0140	0.0140	0.0130	0.0130	0.0130	1,274,012
28 Dec 2023	0.0130	0.0140	0.0130	0.0130	0.0130	1,211,012
27 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	758,573
22 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	2,208,783
21 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	732,303
20 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,569,383
19 Dec 2023	0.0125	0.0130	0.0120	0.0130	0.0130	1,200,298
18 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,932,000
15 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	3,014,956
14 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	5,585,856
13 Dec 2023	0.0120	0.0125	0.0120	0.0120	0.0120	4,054,565
12 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	7,655,483
11 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	5,026,289
08 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	1,908,100
07 Dec 2023	0.0150	0.0160	0.0120	0.0120	0.0120	30,038,891
06 Dec 2023	0.0140	0.0150	0.0130	0.0150	0.0150	15,514,849
05 Dec 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6531+0.0051(+0.79%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.12+0.12(+0.15%)

GOLD2,329.70+18.70(+0.81%)

Bitcoin AUD88,870.83-3,579.45(-3.87%)

Avenira Limited (AEV.AX)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6531
+0.0051(+0.79%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.12
+0.12(+0.15%)

GOLD
2,329.70
+18.70(+0.81%)

Bitcoin AUD
88,870.83
-3,579.45(-3.87%)