Australia markets closed

Avenira Limited (AEV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0090-0.0010 (-10.00%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 June 20220.01100.01100.00900.00900.00908,833,939
29 June 20220.01200.01300.01000.01000.01009,276,304
28 June 20220.01100.01100.01100.01100.01101,599,510
27 June 20220.01100.01100.01000.01100.0110825,740
24 June 20220.01100.01200.01100.01100.01106,118,356
23 June 20220.01300.01300.01050.01100.01106,677,166
22 June 20220.01200.01200.01200.01200.01201,227,256
21 June 20220.01200.01200.01200.01200.0120564,207
20 June 20220.01300.01300.01100.01100.01101,297,084
17 June 20220.01200.01300.01200.01300.01301,892,153
16 June 20220.01200.01200.01200.01200.0120354,379
15 June 20220.01300.01300.01200.01200.01205,539,185
14 June 20220.01200.01300.01200.01300.01302,315,000
10 June 20220.01300.01300.01200.01200.01201,510,799
09 June 20220.01400.01400.01300.01300.01301,217,932
08 June 20220.01300.01300.01300.01300.0130155,000
07 June 20220.01400.01400.01300.01400.01404,660,886
06 June 20220.01300.01400.01300.01400.01401,774,649
03 June 20220.01350.01350.01300.01300.0130675,738
02 June 20220.01200.01400.01200.01400.01401,522,867
01 June 20220.01400.01500.01300.01300.01303,908,698
31 May 20220.01400.01400.01300.01400.01403,350,216
30 May 20220.01300.01400.01300.01400.01402,955,185
27 May 20220.01350.01350.01200.01200.01202,593,199
26 May 20220.01400.01400.01350.01350.01353,636,310
25 May 20220.01400.01400.01400.01400.01401,461,830
24 May 20220.01500.01500.01400.01400.0140337,608
23 May 20220.01600.01600.01400.01500.01501,053,284
20 May 20220.01600.01600.01500.01500.01505,230,502
19 May 20220.01300.01700.01300.01600.01608,219,748
18 May 20220.01350.01400.01300.01300.0130280,000
17 May 20220.01300.01400.01200.01400.01404,340,387
16 May 20220.01350.01400.01300.01300.0130544,266
13 May 20220.01300.01400.01200.01400.01405,804,545
12 May 20220.01300.01300.01200.01300.01301,334,628
11 May 20220.01300.01300.01200.01300.01303,955,265
10 May 20220.01300.01300.01200.01300.01302,186,547
09 May 20220.01400.01400.01300.01300.01302,599,306
06 May 20220.01500.01500.01300.01400.01406,369,338
05 May 20220.01500.01600.01500.01600.0160367,911
04 May 20220.01500.01500.01400.01500.01503,825,041
03 May 20220.01600.01600.01400.01400.01404,756,133
02 May 20220.01600.01600.01550.01600.01604,490,823
29 Apr 20220.01700.01700.01600.01700.01703,999,471
28 Apr 20220.01650.01800.01600.01800.0180827,283
27 Apr 20220.01700.01700.01650.01700.01701,535,727
26 Apr 20220.01800.01800.01700.01800.01806,427,534
22 Apr 20220.01900.01900.01800.01800.01803,549,813
21 Apr 20220.02000.02000.01900.02000.02003,157,296
20 Apr 20220.02100.02100.01900.02000.02009,686,947
19 Apr 20220.02000.02050.02000.02000.02003,752,347
14 Apr 20220.02100.02100.01900.01900.01906,735,060
13 Apr 20220.02000.02200.02000.02100.02105,995,042
12 Apr 20220.02300.02300.02000.02100.021015,307,933
11 Apr 20220.02000.02500.01950.02300.023047,762,092
08 Apr 20220.01900.02000.01900.02000.02005,000,930
07 Apr 20220.01900.01900.01800.01900.01901,123,586
06 Apr 20220.01800.01900.01700.01900.01903,089,674
05 Apr 20220.01900.02000.01700.01700.01705,939,602
04 Apr 20220.01800.01800.01700.01800.01803,968,385
01 Apr 20220.01700.01700.01650.01700.01701,797,724
31 Mar 20220.01800.01800.01600.01700.01702,362,016
30 Mar 20220.01700.01800.01600.01800.01804,016,470
29 Mar 20220.01740.01890.01740.01740.01749,642,831
28 Mar 20220.02040.02040.01650.01650.016518,370,819
25 Mar 20220.02040.02280.02040.02040.020420,303,726
24 Mar 20220.01940.02130.01840.01940.019414,385,167
23 Mar 20220.01650.01840.01550.01840.01846,683,108
22 Mar 20220.01650.01650.01550.01550.01551,607,432
21 Mar 20220.01550.01650.01550.01550.01551,608,712
18 Mar 20220.01700.01700.01600.01600.0160963,617
17 Mar 20220.01700.01700.01600.01700.01701,298,304
16 Mar 20220.01700.01700.01700.01700.01701
15 Mar 20220.01800.01800.01600.01700.01702,092,753
14 Mar 20220.01900.02000.01800.01800.01804,523,132
11 Mar 20220.01700.01900.01700.01800.018012,082,466
10 Mar 20220.01500.01700.01500.01700.01709,924,384
09 Mar 20220.01500.01500.01400.01400.01403,199,935
08 Mar 20220.01500.01700.01400.01400.01405,914,890
07 Mar 20220.01400.01600.01350.01400.01405,652,830
04 Mar 20220.01400.01400.01300.01400.01401,578,380
03 Mar 20220.01300.01400.01300.01400.0140730,917
02 Mar 20220.01300.01400.01300.01300.0130153,673
01 Mar 20220.01400.01450.01300.01300.01302,407,037
28 Feb 20220.01400.01400.01300.01300.0130635,788
25 Feb 20220.01300.01400.01300.01400.0140837,419
24 Feb 20220.01400.01400.01200.01200.0120794,597
23 Feb 20220.01200.01400.01200.01400.0140794,143
22 Feb 20220.01400.01400.01300.01300.01303,865,618
21 Feb 20220.01400.01400.01400.01400.0140570,033
18 Feb 20220.01400.01500.01400.01500.0150600,002
17 Feb 20220.01400.01500.01400.01500.0150101,112
16 Feb 20220.01500.01500.01400.01400.0140534,084
15 Feb 20220.01500.01500.01500.01500.01501,916,657
14 Feb 20220.01600.01600.01500.01600.01602,947,394
11 Feb 20220.01600.01700.01600.01600.01601,154,022
10 Feb 20220.01600.01600.01600.01600.0160746,531
09 Feb 20220.01600.01600.01600.01600.0160349,856
08 Feb 20220.01600.01800.01600.01700.01705,326,545
07 Feb 20220.01500.01500.01500.01500.0150107,272
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...