News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Avenira Limited (AEV.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0360

0.0000

(0.00%)

At close: 04:11PM AEDT

Time period:

27 Nov 2021 - 27 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	0.0370	0.0400	0.0360	0.0360	0.0360	31,456,114
25 Nov 2022	0.0370	0.0400	0.0360	0.0360	0.0360	31,456,114
24 Nov 2022	0.0340	0.0390	0.0340	0.0360	0.0360	23,272,302
23 Nov 2022	0.0380	0.0410	0.0340	0.0340	0.0340	28,664,376
22 Nov 2022	0.0370	0.0415	0.0350	0.0380	0.0380	36,100,156
21 Nov 2022	0.0360	0.0420	0.0340	0.0370	0.0370	56,846,026
18 Nov 2022	0.0290	0.0370	0.0260	0.0350	0.0350	87,169,004
17 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Nov 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Nov 2022	0.0190	0.0250	0.0190	0.0250	0.0250	37,933,370
09 Nov 2022	0.0210	0.0210	0.0180	0.0190	0.0190	10,661,702
08 Nov 2022	0.0200	0.0210	0.0190	0.0210	0.0210	15,683,543
07 Nov 2022	0.0180	0.0190	0.0180	0.0190	0.0190	5,201,709
04 Nov 2022	0.0190	0.0190	0.0170	0.0170	0.0170	11,551,615
03 Nov 2022	0.0170	0.0180	0.0150	0.0180	0.0180	15,721,139
02 Nov 2022	0.0140	0.0170	0.0140	0.0160	0.0160	22,548,840
01 Nov 2022	0.0120	0.0140	0.0120	0.0140	0.0140	9,629,394
31 Oct 2022	0.0130	0.0130	0.0130	0.0130	0.0130	2,029,458
28 Oct 2022	0.0130	0.0130	0.0120	0.0120	0.0120	8,061,639
27 Oct 2022	0.0120	0.0130	0.0110	0.0120	0.0120	14,938,964
26 Oct 2022	0.0120	0.0130	0.0120	0.0120	0.0120	2,907,457
25 Oct 2022	0.0120	0.0120	0.0110	0.0110	0.0110	2,758,204
24 Oct 2022	0.0120	0.0120	0.0110	0.0120	0.0120	3,022,402
21 Oct 2022	0.0110	0.0120	0.0110	0.0120	0.0120	2,406,319
20 Oct 2022	0.0115	0.0120	0.0100	0.0110	0.0110	9,497,325
19 Oct 2022	0.0115	0.0120	0.0110	0.0120	0.0120	2,331,981
18 Oct 2022	0.0110	0.0115	0.0110	0.0110	0.0110	138,337
17 Oct 2022	0.0120	0.0120	0.0115	0.0120	0.0120	925,824
14 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	3,388,271
13 Oct 2022	0.0110	0.0120	0.0110	0.0110	0.0110	4,478,912
12 Oct 2022	0.0120	0.0120	0.0110	0.0110	0.0110	11,862,740
11 Oct 2022	0.0120	0.0120	0.0110	0.0110	0.0110	3,830,000
10 Oct 2022	0.0120	0.0120	0.0110	0.0110	0.0110	6,034,827
07 Oct 2022	0.0120	0.0130	0.0120	0.0120	0.0120	267,983
06 Oct 2022	0.0120	0.0120	0.0110	0.0120	0.0120	6,220,115
05 Oct 2022	0.0130	0.0130	0.0120	0.0120	0.0120	7,752,187
04 Oct 2022	0.0130	0.0130	0.0120	0.0130	0.0130	12,640,049
03 Oct 2022	0.0120	0.0125	0.0120	0.0120	0.0120	2,410,272
30 Sept 2022	0.0120	0.0120	0.0120	0.0120	0.0120	7,176,150
29 Sept 2022	0.0120	0.0130	0.0120	0.0120	0.0120	14,492,018
28 Sept 2022	0.0120	0.0120	0.0120	0.0120	0.0120	4,184,710
27 Sept 2022	0.0140	0.0140	0.0120	0.0120	0.0120	23,814,837
26 Sept 2022	0.0150	0.0150	0.0130	0.0130	0.0130	18,050,070
23 Sept 2022	0.0130	0.0150	0.0130	0.0130	0.0130	39,702,872
21 Sept 2022	0.0130	0.0140	0.0120	0.0130	0.0130	74,267,031
20 Sept 2022	0.0100	0.0100	0.0090	0.0100	0.0100	3,018,142
19 Sept 2022	0.0095	0.0105	0.0090	0.0105	0.0105	9,390,005
16 Sept 2022	0.0110	0.0110	0.0100	0.0100	0.0100	5,277,651
15 Sept 2022	0.0100	0.0100	0.0100	0.0100	0.0100	14,215,810
14 Sept 2022	0.0105	0.0110	0.0105	0.0110	0.0110	1,837,875
13 Sept 2022	0.0110	0.0110	0.0110	0.0110	0.0110	3,509,787
12 Sept 2022	0.0110	0.0120	0.0110	0.0110	0.0110	3,917,135
09 Sept 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,427,630
08 Sept 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,666,532
07 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Sept 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Sept 2022	0.0120	0.0130	0.0110	0.0130	0.0130	2,110,309
02 Sept 2022	0.0120	0.0120	0.0120	0.0120	0.0120	122,000
01 Sept 2022	0.0120	0.0120	0.0120	0.0120	0.0120	424,812
31 Aug 2022	0.0120	0.0130	0.0110	0.0110	0.0110	1,540,478
30 Aug 2022	0.0120	0.0130	0.0120	0.0130	0.0130	313,056
29 Aug 2022	0.0130	0.0130	0.0120	0.0130	0.0130	1,919,442
26 Aug 2022	0.0120	0.0140	0.0120	0.0140	0.0140	2,051,004
25 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	404,858
24 Aug 2022	0.0120	0.0120	0.0110	0.0120	0.0120	735,117
23 Aug 2022	0.0130	0.0130	0.0120	0.0120	0.0120	917,951
22 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Aug 2022	0.0130	0.0140	0.0120	0.0120	0.0120	2,816,304
18 Aug 2022	0.0140	0.0140	0.0130	0.0130	0.0130	4,512,866
17 Aug 2022	0.0140	0.0145	0.0130	0.0140	0.0140	4,721,269
16 Aug 2022	0.0120	0.0140	0.0120	0.0140	0.0140	6,932,325
15 Aug 2022	0.0120	0.0120	0.0110	0.0110	0.0110	3,997,668
12 Aug 2022	0.0115	0.0115	0.0110	0.0110	0.0110	615,641
11 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	100,000
10 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	235,219
05 Aug 2022	0.0120	0.0120	0.0110	0.0120	0.0120	545,683
04 Aug 2022	0.0110	0.0110	0.0110	0.0110	0.0110	167
03 Aug 2022	0.0120	0.0120	0.0120	0.0120	0.0120	600,000
02 Aug 2022	0.0120	0.0125	0.0120	0.0125	0.0125	1,050,844
01 Aug 2022	0.0110	0.0120	0.0110	0.0120	0.0120	539,114
29 July 2022	0.0110	0.0110	0.0100	0.0100	0.0100	555,695
28 July 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 July 2022	0.0100	0.0110	0.0100	0.0100	0.0100	203,566
26 July 2022	0.0100	0.0105	0.0100	0.0100	0.0100	1,016,500
25 July 2022	0.0110	0.0110	0.0100	0.0100	0.0100	263,155
22 July 2022	0.0100	0.0110	0.0100	0.0110	0.0110	455,818
21 July 2022	0.0100	0.0100	0.0090	0.0100	0.0100	1,041,623
20 July 2022	0.0100	0.0110	0.0100	0.0100	0.0100	1,942,438
19 July 2022	0.0100	0.0100	0.0090	0.0090	0.0090	49,264
18 July 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 July 2022	0.0100	0.0100	0.0100	0.0100	0.0100	455,545
14 July 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 July 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 July 2022	0.0100	0.0110	0.0100	0.0110	0.0110	435,651
11 July 2022	0.0105	0.0105	0.0100	0.0100	0.0100	239,410
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

AUD/USD0.6753-0.0014(-0.20%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,534.32-263.06(-1.06%)

News that makes you smarter and richer... For free.

Avenira Limited (AEV.AX)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

AUD/USD
0.6753
-0.0014(-0.20%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,534.32
-263.06(-1.06%)