Australia markets closed

Avenira Limited (AEV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03600.0000 (0.00%)
At close: 04:11PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.03700.04000.03600.03600.036031,456,114
25 Nov 20220.03700.04000.03600.03600.036031,456,114
24 Nov 20220.03400.03900.03400.03600.036023,272,302
23 Nov 20220.03800.04100.03400.03400.034028,664,376
22 Nov 20220.03700.04150.03500.03800.038036,100,156
21 Nov 20220.03600.04200.03400.03700.037056,846,026
18 Nov 20220.02900.03700.02600.03500.035087,169,004
17 Nov 20220.02500.02500.02500.02500.0250-
16 Nov 20220.02500.02500.02500.02500.0250-
15 Nov 20220.02500.02500.02500.02500.0250-
14 Nov 20220.02500.02500.02500.02500.0250-
11 Nov 20220.02500.02500.02500.02500.0250-
10 Nov 20220.01900.02500.01900.02500.025037,933,370
09 Nov 20220.02100.02100.01800.01900.019010,661,702
08 Nov 20220.02000.02100.01900.02100.021015,683,543
07 Nov 20220.01800.01900.01800.01900.01905,201,709
04 Nov 20220.01900.01900.01700.01700.017011,551,615
03 Nov 20220.01700.01800.01500.01800.018015,721,139
02 Nov 20220.01400.01700.01400.01600.016022,548,840
01 Nov 20220.01200.01400.01200.01400.01409,629,394
31 Oct 20220.01300.01300.01300.01300.01302,029,458
28 Oct 20220.01300.01300.01200.01200.01208,061,639
27 Oct 20220.01200.01300.01100.01200.012014,938,964
26 Oct 20220.01200.01300.01200.01200.01202,907,457
25 Oct 20220.01200.01200.01100.01100.01102,758,204
24 Oct 20220.01200.01200.01100.01200.01203,022,402
21 Oct 20220.01100.01200.01100.01200.01202,406,319
20 Oct 20220.01150.01200.01000.01100.01109,497,325
19 Oct 20220.01150.01200.01100.01200.01202,331,981
18 Oct 20220.01100.01150.01100.01100.0110138,337
17 Oct 20220.01200.01200.01150.01200.0120925,824
14 Oct 20220.01200.01200.01200.01200.01203,388,271
13 Oct 20220.01100.01200.01100.01100.01104,478,912
12 Oct 20220.01200.01200.01100.01100.011011,862,740
11 Oct 20220.01200.01200.01100.01100.01103,830,000
10 Oct 20220.01200.01200.01100.01100.01106,034,827
07 Oct 20220.01200.01300.01200.01200.0120267,983
06 Oct 20220.01200.01200.01100.01200.01206,220,115
05 Oct 20220.01300.01300.01200.01200.01207,752,187
04 Oct 20220.01300.01300.01200.01300.013012,640,049
03 Oct 20220.01200.01250.01200.01200.01202,410,272
30 Sept 20220.01200.01200.01200.01200.01207,176,150
29 Sept 20220.01200.01300.01200.01200.012014,492,018
28 Sept 20220.01200.01200.01200.01200.01204,184,710
27 Sept 20220.01400.01400.01200.01200.012023,814,837
26 Sept 20220.01500.01500.01300.01300.013018,050,070
23 Sept 20220.01300.01500.01300.01300.013039,702,872
21 Sept 20220.01300.01400.01200.01300.013074,267,031
20 Sept 20220.01000.01000.00900.01000.01003,018,142
19 Sept 20220.00950.01050.00900.01050.01059,390,005
16 Sept 20220.01100.01100.01000.01000.01005,277,651
15 Sept 20220.01000.01000.01000.01000.010014,215,810
14 Sept 20220.01050.01100.01050.01100.01101,837,875
13 Sept 20220.01100.01100.01100.01100.01103,509,787
12 Sept 20220.01100.01200.01100.01100.01103,917,135
09 Sept 20220.01100.01100.01100.01100.01101,427,630
08 Sept 20220.01200.01200.01100.01100.01101,666,532
07 Sept 20220.01300.01300.01300.01300.0130-
06 Sept 20220.01300.01300.01300.01300.0130-
05 Sept 20220.01200.01300.01100.01300.01302,110,309
02 Sept 20220.01200.01200.01200.01200.0120122,000
01 Sept 20220.01200.01200.01200.01200.0120424,812
31 Aug 20220.01200.01300.01100.01100.01101,540,478
30 Aug 20220.01200.01300.01200.01300.0130313,056
29 Aug 20220.01300.01300.01200.01300.01301,919,442
26 Aug 20220.01200.01400.01200.01400.01402,051,004
25 Aug 20220.01200.01200.01200.01200.0120404,858
24 Aug 20220.01200.01200.01100.01200.0120735,117
23 Aug 20220.01300.01300.01200.01200.0120917,951
22 Aug 20220.01200.01200.01200.01200.0120-
19 Aug 20220.01300.01400.01200.01200.01202,816,304
18 Aug 20220.01400.01400.01300.01300.01304,512,866
17 Aug 20220.01400.01450.01300.01400.01404,721,269
16 Aug 20220.01200.01400.01200.01400.01406,932,325
15 Aug 20220.01200.01200.01100.01100.01103,997,668
12 Aug 20220.01150.01150.01100.01100.0110615,641
11 Aug 20220.01200.01200.01200.01200.0120100,000
10 Aug 20220.01200.01200.01200.01200.0120-
09 Aug 20220.01200.01200.01200.01200.0120-
08 Aug 20220.01200.01200.01200.01200.0120235,219
05 Aug 20220.01200.01200.01100.01200.0120545,683
04 Aug 20220.01100.01100.01100.01100.0110167
03 Aug 20220.01200.01200.01200.01200.0120600,000
02 Aug 20220.01200.01250.01200.01250.01251,050,844
01 Aug 20220.01100.01200.01100.01200.0120539,114
29 July 20220.01100.01100.01000.01000.0100555,695
28 July 20220.01000.01000.01000.01000.0100-
27 July 20220.01000.01100.01000.01000.0100203,566
26 July 20220.01000.01050.01000.01000.01001,016,500
25 July 20220.01100.01100.01000.01000.0100263,155
22 July 20220.01000.01100.01000.01100.0110455,818
21 July 20220.01000.01000.00900.01000.01001,041,623
20 July 20220.01000.01100.01000.01000.01001,942,438
19 July 20220.01000.01000.00900.00900.009049,264
18 July 20220.01000.01000.01000.01000.0100-
15 July 20220.01000.01000.01000.01000.0100455,545
14 July 20220.01100.01100.01100.01100.0110-
13 July 20220.01100.01100.01100.01100.0110-
12 July 20220.01000.01100.01000.01100.0110435,651
11 July 20220.01050.01050.01000.01000.0100239,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...