Australia markets closed

Avenira Limited (AEV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01900.0000 (0.00%)
At close: 12:25PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20220.01900.01900.01900.01900.0190195,880
18 Jan 20220.01900.01950.01900.01900.01901,505,867
17 Jan 20220.01900.01900.01800.01800.01802,759,535
14 Jan 20220.01800.01900.01800.01900.01901,799,577
13 Jan 20220.01800.01800.01700.01700.01702,058,657
12 Jan 20220.01600.01800.01600.01800.01801,301,248
11 Jan 20220.01800.01800.01600.01700.01705,022,127
10 Jan 20220.01800.01800.01800.01800.01801,761,658
07 Jan 20220.01800.01800.01700.01700.01702,029,987
06 Jan 20220.01800.01900.01700.01700.01707,823,804
05 Jan 20220.01900.02000.01900.01900.01903,484,052
04 Jan 20220.01800.01850.01800.01800.01801,293,886
31 Dec 20210.01700.01700.01700.01700.01701,567,625
30 Dec 20210.01900.01900.01700.01700.01706,661,980
29 Dec 20210.01900.02000.01800.01900.01907,352,857
24 Dec 20210.01500.01800.01500.01800.01805,557,034
23 Dec 20210.01400.01500.01400.01400.01401,999,683
22 Dec 20210.01600.01600.01400.01400.014010,655,999
21 Dec 20210.01800.01900.01500.01600.01608,200,134
20 Dec 20210.01900.01900.01800.01800.01801,899,947
17 Dec 20210.01900.02000.01900.02000.020085,400
16 Dec 20210.01900.01900.01800.01800.01801,365,197
15 Dec 20210.02000.02000.01900.01900.01903,538,759
14 Dec 20210.02000.02000.01900.01900.01901,965,442
13 Dec 20210.02000.02000.01900.01900.01901,752,188
10 Dec 20210.02100.02100.01900.01900.01903,210,939
09 Dec 20210.02000.02100.02000.02100.0210795,690
08 Dec 20210.02100.02100.02000.02000.02001,721,741
07 Dec 20210.02000.02100.02000.02100.02102,916,297
06 Dec 20210.02200.02200.02000.02000.02003,102,562
03 Dec 20210.02100.02200.02100.02200.02204,472,169
02 Dec 20210.02100.02100.02000.02050.02052,154,663
01 Dec 20210.02100.02100.02000.02100.02102,826,821
30 Nov 20210.02100.02100.01900.02100.02105,242,421
29 Nov 20210.01800.02100.01800.02100.02108,036,583
26 Nov 20210.02100.02100.01900.01900.01902,226,967
25 Nov 20210.02200.02200.02000.02000.02005,464,748
24 Nov 20210.02100.02250.02100.02200.02203,738,450
23 Nov 20210.02300.02300.02100.02100.02102,605,327
22 Nov 20210.02100.02400.02100.02300.02305,082,125
19 Nov 20210.02300.02400.02100.02100.02107,844,468
18 Nov 20210.02300.02400.02300.02300.02302,398,829
17 Nov 20210.02500.02600.02300.02300.023012,505,663
16 Nov 20210.02500.02600.02450.02500.02508,607,899
15 Nov 20210.02500.02600.02400.02400.024027,042,192
12 Nov 20210.02500.02600.02300.02400.024029,224,647
11 Nov 20210.02000.02100.02000.02100.021015,785,743
10 Nov 20210.02100.02300.02100.02100.021013,713,467
09 Nov 20210.02100.02200.02000.02200.022017,477,480
08 Nov 20210.02500.02500.02200.02200.022016,856,182
05 Nov 20210.02700.02700.02400.02400.024010,601,368
04 Nov 20210.02400.02700.02200.02700.027023,807,663
03 Nov 20210.02900.02900.02450.02500.025032,780,596
02 Nov 20210.03100.03200.02800.02900.029036,371,702
01 Nov 20210.02400.03100.02400.03000.030067,994,031
29 Oct 20210.01900.02700.01900.02400.0240130,551,462
28 Oct 20210.02300.02300.01900.01900.019066,479,540
27 Oct 20210.01600.02200.01600.02200.022076,600,694
26 Oct 20210.01600.01900.01500.01500.015055,226,800
25 Oct 20210.01400.01750.01400.01600.0160108,431,453
22 Oct 20210.01300.01300.01100.01300.013014,077,704
21 Oct 20210.01000.01300.00950.01200.012031,681,701
20 Oct 20210.01000.01000.00900.00900.00901,172,200
19 Oct 20210.01000.01000.00900.00900.00901,128,500
18 Oct 20210.01000.01000.00900.00950.00953,253,247
15 Oct 20210.01000.01000.01000.01000.0100170,275
14 Oct 20210.00900.00900.00900.00900.0090229,725
13 Oct 20210.00900.01000.00900.00900.00901,217,309
12 Oct 20210.01000.01000.00900.00900.0090259,516
11 Oct 20210.01000.01000.00900.00900.00901,224,007
08 Oct 20210.01000.01000.00900.00900.00906,238,961
07 Oct 20210.00800.01000.00800.01000.01009,360,699
06 Oct 20210.00800.00800.00800.00800.00804,426,674
05 Oct 20210.00900.00900.00800.00800.0080460,000
04 Oct 20210.00900.00900.00800.00900.0090948,359
01 Oct 20210.00800.00900.00800.00900.0090490,582
30 Sept 20210.00800.00800.00800.00800.00801,134,418
29 Sept 20210.00800.00800.00800.00800.008060,000
28 Sept 20210.00800.00800.00800.00800.0080709,635
27 Sept 20210.00800.00800.00800.00800.0080-
24 Sept 20210.00800.00800.00800.00800.0080530,840
23 Sept 20210.00800.00800.00800.00800.00802,612,121
22 Sept 20210.00900.00900.00800.00800.0080111,135
21 Sept 20210.00900.00900.00900.00900.0090192,427
20 Sept 20210.00900.00900.00800.00800.00803,291,696
17 Sept 20210.00900.00900.00900.00900.0090-
16 Sept 20210.00900.00900.00900.00900.00902,310,000
15 Sept 20210.00900.00900.00900.00900.00902,328,120
14 Sept 20210.00700.00900.00700.00800.00807,335,519
13 Sept 20210.00700.00700.00700.00700.00701,000,000
10 Sept 20210.00800.00800.00800.00800.0080650,000
09 Sept 20210.00700.00700.00700.00700.007090,000
08 Sept 20210.00700.00700.00700.00700.0070202,021
07 Sept 20210.00800.00800.00800.00800.0080241,953
06 Sept 20210.00700.00800.00700.00800.0080819,483
03 Sept 20210.00700.00800.00700.00800.00802,358,570
02 Sept 20210.00700.00700.00700.00700.007090,000
01 Sept 20210.00700.00700.00700.00700.0070710,000
31 Aug 20210.00700.00700.00700.00700.0070-
30 Aug 20210.00700.00700.00700.00700.0070-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...