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

0.0090

-0.0010

(-10.00%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	0.0110	0.0110	0.0090	0.0090	0.0090	8,833,939
29 June 2022	0.0120	0.0130	0.0100	0.0100	0.0100	9,276,304
28 June 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,599,510
27 June 2022	0.0110	0.0110	0.0100	0.0110	0.0110	825,740
24 June 2022	0.0110	0.0120	0.0110	0.0110	0.0110	6,118,356
23 June 2022	0.0130	0.0130	0.0105	0.0110	0.0110	6,677,166
22 June 2022	0.0120	0.0120	0.0120	0.0120	0.0120	1,227,256
21 June 2022	0.0120	0.0120	0.0120	0.0120	0.0120	564,207
20 June 2022	0.0130	0.0130	0.0110	0.0110	0.0110	1,297,084
17 June 2022	0.0120	0.0130	0.0120	0.0130	0.0130	1,892,153
16 June 2022	0.0120	0.0120	0.0120	0.0120	0.0120	354,379
15 June 2022	0.0130	0.0130	0.0120	0.0120	0.0120	5,539,185
14 June 2022	0.0120	0.0130	0.0120	0.0130	0.0130	2,315,000
10 June 2022	0.0130	0.0130	0.0120	0.0120	0.0120	1,510,799
09 June 2022	0.0140	0.0140	0.0130	0.0130	0.0130	1,217,932
08 June 2022	0.0130	0.0130	0.0130	0.0130	0.0130	155,000
07 June 2022	0.0140	0.0140	0.0130	0.0140	0.0140	4,660,886
06 June 2022	0.0130	0.0140	0.0130	0.0140	0.0140	1,774,649
03 June 2022	0.0135	0.0135	0.0130	0.0130	0.0130	675,738
02 June 2022	0.0120	0.0140	0.0120	0.0140	0.0140	1,522,867
01 June 2022	0.0140	0.0150	0.0130	0.0130	0.0130	3,908,698
31 May 2022	0.0140	0.0140	0.0130	0.0140	0.0140	3,350,216
30 May 2022	0.0130	0.0140	0.0130	0.0140	0.0140	2,955,185
27 May 2022	0.0135	0.0135	0.0120	0.0120	0.0120	2,593,199
26 May 2022	0.0140	0.0140	0.0135	0.0135	0.0135	3,636,310
25 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	1,461,830
24 May 2022	0.0150	0.0150	0.0140	0.0140	0.0140	337,608
23 May 2022	0.0160	0.0160	0.0140	0.0150	0.0150	1,053,284
20 May 2022	0.0160	0.0160	0.0150	0.0150	0.0150	5,230,502
19 May 2022	0.0130	0.0170	0.0130	0.0160	0.0160	8,219,748
18 May 2022	0.0135	0.0140	0.0130	0.0130	0.0130	280,000
17 May 2022	0.0130	0.0140	0.0120	0.0140	0.0140	4,340,387
16 May 2022	0.0135	0.0140	0.0130	0.0130	0.0130	544,266
13 May 2022	0.0130	0.0140	0.0120	0.0140	0.0140	5,804,545
12 May 2022	0.0130	0.0130	0.0120	0.0130	0.0130	1,334,628
11 May 2022	0.0130	0.0130	0.0120	0.0130	0.0130	3,955,265
10 May 2022	0.0130	0.0130	0.0120	0.0130	0.0130	2,186,547
09 May 2022	0.0140	0.0140	0.0130	0.0130	0.0130	2,599,306
06 May 2022	0.0150	0.0150	0.0130	0.0140	0.0140	6,369,338
05 May 2022	0.0150	0.0160	0.0150	0.0160	0.0160	367,911
04 May 2022	0.0150	0.0150	0.0140	0.0150	0.0150	3,825,041
03 May 2022	0.0160	0.0160	0.0140	0.0140	0.0140	4,756,133
02 May 2022	0.0160	0.0160	0.0155	0.0160	0.0160	4,490,823
29 Apr 2022	0.0170	0.0170	0.0160	0.0170	0.0170	3,999,471
28 Apr 2022	0.0165	0.0180	0.0160	0.0180	0.0180	827,283
27 Apr 2022	0.0170	0.0170	0.0165	0.0170	0.0170	1,535,727
26 Apr 2022	0.0180	0.0180	0.0170	0.0180	0.0180	6,427,534
22 Apr 2022	0.0190	0.0190	0.0180	0.0180	0.0180	3,549,813
21 Apr 2022	0.0200	0.0200	0.0190	0.0200	0.0200	3,157,296
20 Apr 2022	0.0210	0.0210	0.0190	0.0200	0.0200	9,686,947
19 Apr 2022	0.0200	0.0205	0.0200	0.0200	0.0200	3,752,347
14 Apr 2022	0.0210	0.0210	0.0190	0.0190	0.0190	6,735,060
13 Apr 2022	0.0200	0.0220	0.0200	0.0210	0.0210	5,995,042
12 Apr 2022	0.0230	0.0230	0.0200	0.0210	0.0210	15,307,933
11 Apr 2022	0.0200	0.0250	0.0195	0.0230	0.0230	47,762,092
08 Apr 2022	0.0190	0.0200	0.0190	0.0200	0.0200	5,000,930
07 Apr 2022	0.0190	0.0190	0.0180	0.0190	0.0190	1,123,586
06 Apr 2022	0.0180	0.0190	0.0170	0.0190	0.0190	3,089,674
05 Apr 2022	0.0190	0.0200	0.0170	0.0170	0.0170	5,939,602
04 Apr 2022	0.0180	0.0180	0.0170	0.0180	0.0180	3,968,385
01 Apr 2022	0.0170	0.0170	0.0165	0.0170	0.0170	1,797,724
31 Mar 2022	0.0180	0.0180	0.0160	0.0170	0.0170	2,362,016
30 Mar 2022	0.0170	0.0180	0.0160	0.0180	0.0180	4,016,470
29 Mar 2022	0.0174	0.0189	0.0174	0.0174	0.0174	9,642,831
28 Mar 2022	0.0204	0.0204	0.0165	0.0165	0.0165	18,370,819
25 Mar 2022	0.0204	0.0228	0.0204	0.0204	0.0204	20,303,726
24 Mar 2022	0.0194	0.0213	0.0184	0.0194	0.0194	14,385,167
23 Mar 2022	0.0165	0.0184	0.0155	0.0184	0.0184	6,683,108
22 Mar 2022	0.0165	0.0165	0.0155	0.0155	0.0155	1,607,432
21 Mar 2022	0.0155	0.0165	0.0155	0.0155	0.0155	1,608,712
18 Mar 2022	0.0170	0.0170	0.0160	0.0160	0.0160	963,617
17 Mar 2022	0.0170	0.0170	0.0160	0.0170	0.0170	1,298,304
16 Mar 2022	0.0170	0.0170	0.0170	0.0170	0.0170	1
15 Mar 2022	0.0180	0.0180	0.0160	0.0170	0.0170	2,092,753
14 Mar 2022	0.0190	0.0200	0.0180	0.0180	0.0180	4,523,132
11 Mar 2022	0.0170	0.0190	0.0170	0.0180	0.0180	12,082,466
10 Mar 2022	0.0150	0.0170	0.0150	0.0170	0.0170	9,924,384
09 Mar 2022	0.0150	0.0150	0.0140	0.0140	0.0140	3,199,935
08 Mar 2022	0.0150	0.0170	0.0140	0.0140	0.0140	5,914,890
07 Mar 2022	0.0140	0.0160	0.0135	0.0140	0.0140	5,652,830
04 Mar 2022	0.0140	0.0140	0.0130	0.0140	0.0140	1,578,380
03 Mar 2022	0.0130	0.0140	0.0130	0.0140	0.0140	730,917
02 Mar 2022	0.0130	0.0140	0.0130	0.0130	0.0130	153,673
01 Mar 2022	0.0140	0.0145	0.0130	0.0130	0.0130	2,407,037
28 Feb 2022	0.0140	0.0140	0.0130	0.0130	0.0130	635,788
25 Feb 2022	0.0130	0.0140	0.0130	0.0140	0.0140	837,419
24 Feb 2022	0.0140	0.0140	0.0120	0.0120	0.0120	794,597
23 Feb 2022	0.0120	0.0140	0.0120	0.0140	0.0140	794,143
22 Feb 2022	0.0140	0.0140	0.0130	0.0130	0.0130	3,865,618
21 Feb 2022	0.0140	0.0140	0.0140	0.0140	0.0140	570,033
18 Feb 2022	0.0140	0.0150	0.0140	0.0150	0.0150	600,002
17 Feb 2022	0.0140	0.0150	0.0140	0.0150	0.0150	101,112
16 Feb 2022	0.0150	0.0150	0.0140	0.0140	0.0140	534,084
15 Feb 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,916,657
14 Feb 2022	0.0160	0.0160	0.0150	0.0160	0.0160	2,947,394
11 Feb 2022	0.0160	0.0170	0.0160	0.0160	0.0160	1,154,022
10 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	746,531
09 Feb 2022	0.0160	0.0160	0.0160	0.0160	0.0160	349,856
08 Feb 2022	0.0160	0.0180	0.0160	0.0170	0.0170	5,326,545
07 Feb 2022	0.0150	0.0150	0.0150	0.0150	0.0150	107,272
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,746.50-131.40(-1.91%)

AUD/USD0.6882-0.0000(-0.00%)

ASX 2006,568.10-132.10(-1.97%)

OIL109.73-0.05(-0.05%)

GOLD1,816.50-1.00(-0.06%)

BTC-AUD28,451.21-983.52(-3.34%)

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

Avenira Limited (AEV.AX)

ALL ORDS
6,746.50
-131.40(-1.91%)

AUD/USD
0.6882
-0.0000(-0.00%)

ASX 200
6,568.10
-132.10(-1.97%)

OIL
109.73
-0.05(-0.05%)

GOLD
1,816.50
-1.00(-0.06%)

BTC-AUD
28,451.21
-983.52(-3.34%)