Avenira Limited (AEV.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

0.0000

(0.00%)

At close: 12:25PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jan 2022	0.0190	0.0190	0.0190	0.0190	0.0190	195,880
18 Jan 2022	0.0190	0.0195	0.0190	0.0190	0.0190	1,505,867
17 Jan 2022	0.0190	0.0190	0.0180	0.0180	0.0180	2,759,535
14 Jan 2022	0.0180	0.0190	0.0180	0.0190	0.0190	1,799,577
13 Jan 2022	0.0180	0.0180	0.0170	0.0170	0.0170	2,058,657
12 Jan 2022	0.0160	0.0180	0.0160	0.0180	0.0180	1,301,248
11 Jan 2022	0.0180	0.0180	0.0160	0.0170	0.0170	5,022,127
10 Jan 2022	0.0180	0.0180	0.0180	0.0180	0.0180	1,761,658
07 Jan 2022	0.0180	0.0180	0.0170	0.0170	0.0170	2,029,987
06 Jan 2022	0.0180	0.0190	0.0170	0.0170	0.0170	7,823,804
05 Jan 2022	0.0190	0.0200	0.0190	0.0190	0.0190	3,484,052
04 Jan 2022	0.0180	0.0185	0.0180	0.0180	0.0180	1,293,886
31 Dec 2021	0.0170	0.0170	0.0170	0.0170	0.0170	1,567,625
30 Dec 2021	0.0190	0.0190	0.0170	0.0170	0.0170	6,661,980
29 Dec 2021	0.0190	0.0200	0.0180	0.0190	0.0190	7,352,857
24 Dec 2021	0.0150	0.0180	0.0150	0.0180	0.0180	5,557,034
23 Dec 2021	0.0140	0.0150	0.0140	0.0140	0.0140	1,999,683
22 Dec 2021	0.0160	0.0160	0.0140	0.0140	0.0140	10,655,999
21 Dec 2021	0.0180	0.0190	0.0150	0.0160	0.0160	8,200,134
20 Dec 2021	0.0190	0.0190	0.0180	0.0180	0.0180	1,899,947
17 Dec 2021	0.0190	0.0200	0.0190	0.0200	0.0200	85,400
16 Dec 2021	0.0190	0.0190	0.0180	0.0180	0.0180	1,365,197
15 Dec 2021	0.0200	0.0200	0.0190	0.0190	0.0190	3,538,759
14 Dec 2021	0.0200	0.0200	0.0190	0.0190	0.0190	1,965,442
13 Dec 2021	0.0200	0.0200	0.0190	0.0190	0.0190	1,752,188
10 Dec 2021	0.0210	0.0210	0.0190	0.0190	0.0190	3,210,939
09 Dec 2021	0.0200	0.0210	0.0200	0.0210	0.0210	795,690
08 Dec 2021	0.0210	0.0210	0.0200	0.0200	0.0200	1,721,741
07 Dec 2021	0.0200	0.0210	0.0200	0.0210	0.0210	2,916,297
06 Dec 2021	0.0220	0.0220	0.0200	0.0200	0.0200	3,102,562
03 Dec 2021	0.0210	0.0220	0.0210	0.0220	0.0220	4,472,169
02 Dec 2021	0.0210	0.0210	0.0200	0.0205	0.0205	2,154,663
01 Dec 2021	0.0210	0.0210	0.0200	0.0210	0.0210	2,826,821
30 Nov 2021	0.0210	0.0210	0.0190	0.0210	0.0210	5,242,421
29 Nov 2021	0.0180	0.0210	0.0180	0.0210	0.0210	8,036,583
26 Nov 2021	0.0210	0.0210	0.0190	0.0190	0.0190	2,226,967
25 Nov 2021	0.0220	0.0220	0.0200	0.0200	0.0200	5,464,748
24 Nov 2021	0.0210	0.0225	0.0210	0.0220	0.0220	3,738,450
23 Nov 2021	0.0230	0.0230	0.0210	0.0210	0.0210	2,605,327
22 Nov 2021	0.0210	0.0240	0.0210	0.0230	0.0230	5,082,125
19 Nov 2021	0.0230	0.0240	0.0210	0.0210	0.0210	7,844,468
18 Nov 2021	0.0230	0.0240	0.0230	0.0230	0.0230	2,398,829
17 Nov 2021	0.0250	0.0260	0.0230	0.0230	0.0230	12,505,663
16 Nov 2021	0.0250	0.0260	0.0245	0.0250	0.0250	8,607,899
15 Nov 2021	0.0250	0.0260	0.0240	0.0240	0.0240	27,042,192
12 Nov 2021	0.0250	0.0260	0.0230	0.0240	0.0240	29,224,647
11 Nov 2021	0.0200	0.0210	0.0200	0.0210	0.0210	15,785,743
10 Nov 2021	0.0210	0.0230	0.0210	0.0210	0.0210	13,713,467
09 Nov 2021	0.0210	0.0220	0.0200	0.0220	0.0220	17,477,480
08 Nov 2021	0.0250	0.0250	0.0220	0.0220	0.0220	16,856,182
05 Nov 2021	0.0270	0.0270	0.0240	0.0240	0.0240	10,601,368
04 Nov 2021	0.0240	0.0270	0.0220	0.0270	0.0270	23,807,663
03 Nov 2021	0.0290	0.0290	0.0245	0.0250	0.0250	32,780,596
02 Nov 2021	0.0310	0.0320	0.0280	0.0290	0.0290	36,371,702
01 Nov 2021	0.0240	0.0310	0.0240	0.0300	0.0300	67,994,031
29 Oct 2021	0.0190	0.0270	0.0190	0.0240	0.0240	130,551,462
28 Oct 2021	0.0230	0.0230	0.0190	0.0190	0.0190	66,479,540
27 Oct 2021	0.0160	0.0220	0.0160	0.0220	0.0220	76,600,694
26 Oct 2021	0.0160	0.0190	0.0150	0.0150	0.0150	55,226,800
25 Oct 2021	0.0140	0.0175	0.0140	0.0160	0.0160	108,431,453
22 Oct 2021	0.0130	0.0130	0.0110	0.0130	0.0130	14,077,704
21 Oct 2021	0.0100	0.0130	0.0095	0.0120	0.0120	31,681,701
20 Oct 2021	0.0100	0.0100	0.0090	0.0090	0.0090	1,172,200
19 Oct 2021	0.0100	0.0100	0.0090	0.0090	0.0090	1,128,500
18 Oct 2021	0.0100	0.0100	0.0090	0.0095	0.0095	3,253,247
15 Oct 2021	0.0100	0.0100	0.0100	0.0100	0.0100	170,275
14 Oct 2021	0.0090	0.0090	0.0090	0.0090	0.0090	229,725
13 Oct 2021	0.0090	0.0100	0.0090	0.0090	0.0090	1,217,309
12 Oct 2021	0.0100	0.0100	0.0090	0.0090	0.0090	259,516
11 Oct 2021	0.0100	0.0100	0.0090	0.0090	0.0090	1,224,007
08 Oct 2021	0.0100	0.0100	0.0090	0.0090	0.0090	6,238,961
07 Oct 2021	0.0080	0.0100	0.0080	0.0100	0.0100	9,360,699
06 Oct 2021	0.0080	0.0080	0.0080	0.0080	0.0080	4,426,674
05 Oct 2021	0.0090	0.0090	0.0080	0.0080	0.0080	460,000
04 Oct 2021	0.0090	0.0090	0.0080	0.0090	0.0090	948,359
01 Oct 2021	0.0080	0.0090	0.0080	0.0090	0.0090	490,582
30 Sept 2021	0.0080	0.0080	0.0080	0.0080	0.0080	1,134,418
29 Sept 2021	0.0080	0.0080	0.0080	0.0080	0.0080	60,000
28 Sept 2021	0.0080	0.0080	0.0080	0.0080	0.0080	709,635
27 Sept 2021	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 Sept 2021	0.0080	0.0080	0.0080	0.0080	0.0080	530,840
23 Sept 2021	0.0080	0.0080	0.0080	0.0080	0.0080	2,612,121
22 Sept 2021	0.0090	0.0090	0.0080	0.0080	0.0080	111,135
21 Sept 2021	0.0090	0.0090	0.0090	0.0090	0.0090	192,427
20 Sept 2021	0.0090	0.0090	0.0080	0.0080	0.0080	3,291,696
17 Sept 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
16 Sept 2021	0.0090	0.0090	0.0090	0.0090	0.0090	2,310,000
15 Sept 2021	0.0090	0.0090	0.0090	0.0090	0.0090	2,328,120
14 Sept 2021	0.0070	0.0090	0.0070	0.0080	0.0080	7,335,519
13 Sept 2021	0.0070	0.0070	0.0070	0.0070	0.0070	1,000,000
10 Sept 2021	0.0080	0.0080	0.0080	0.0080	0.0080	650,000
09 Sept 2021	0.0070	0.0070	0.0070	0.0070	0.0070	90,000
08 Sept 2021	0.0070	0.0070	0.0070	0.0070	0.0070	202,021
07 Sept 2021	0.0080	0.0080	0.0080	0.0080	0.0080	241,953
06 Sept 2021	0.0070	0.0080	0.0070	0.0080	0.0080	819,483
03 Sept 2021	0.0070	0.0080	0.0070	0.0080	0.0080	2,358,570
02 Sept 2021	0.0070	0.0070	0.0070	0.0070	0.0070	90,000
01 Sept 2021	0.0070	0.0070	0.0070	0.0070	0.0070	710,000
31 Aug 2021	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Aug 2021	0.0070	0.0070	0.0070	0.0070	0.0070	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,656.60-79.20(-1.02%)

AUD/USD0.7188+0.0003(+0.05%)

ASX 2007,332.50-76.30(-1.03%)

OIL86.11+0.68(+0.80%)

GOLD1,813.40+1.00(+0.06%)

BTC-AUD57,931.09-1,200.59(-2.03%)

Avenira Limited (AEV.AX)

ALL ORDS
7,656.60
-79.20(-1.02%)

AUD/USD
0.7188
+0.0003(+0.05%)

ASX 200
7,332.50
-76.30(-1.03%)

OIL
86.11
+0.68(+0.80%)

GOLD
1,813.40
+1.00(+0.06%)

BTC-AUD
57,931.09
-1,200.59(-2.03%)