Australia markets closed

Avenira Limited (AEV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0140+0.0010 (+7.69%)
At close: 04:10PM AEDT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.01400.01500.01300.01400.01406,641,902
01 Dec 20230.01400.01500.01300.01400.01406,641,902
30 Nov 20230.01300.01500.01300.01300.01307,666,582
29 Nov 20230.01300.01400.01250.01300.01302,173,058
28 Nov 20230.01200.01350.01200.01200.01207,193,555
27 Nov 20230.01300.01300.01200.01200.01205,678,894
24 Nov 20230.01200.01300.01200.01200.01205,230,270
23 Nov 20230.01200.01300.01200.01200.01207,993,416
22 Nov 20230.01200.01200.01150.01150.0115741,816
21 Nov 20230.01200.01300.01200.01200.01202,258,760
20 Nov 20230.01200.01300.01200.01200.012010,259,835
17 Nov 20230.01200.01300.01200.01200.01208,161,426
16 Nov 20230.01300.01300.01300.01300.0130-
15 Nov 20230.01300.01300.01300.01300.0130-
14 Nov 20230.01300.01300.01300.01300.0130-
13 Nov 20230.01300.01300.01300.01300.0130-
10 Nov 20230.01300.01300.01300.01300.0130493,589
09 Nov 20230.01300.01300.01250.01300.01304,113,640
08 Nov 20230.01300.01300.01250.01300.01303,016,135
07 Nov 20230.01400.01400.01200.01200.01205,350,579
06 Nov 20230.01400.01400.01300.01400.0140425,906
03 Nov 20230.01400.01400.01300.01300.01303,309,837
02 Nov 20230.01300.01400.01250.01300.01303,060,009
01 Nov 20230.01300.01300.01200.01200.0120588,888
31 Oct 20230.01300.01400.01200.01200.01204,601,456
30 Oct 20230.01300.01400.01300.01300.01304,783,976
27 Oct 20230.01300.01300.01200.01300.01303,392,146
26 Oct 20230.01300.01300.01200.01200.01202,216,510
25 Oct 20230.01200.01300.01200.01300.01304,638,681
24 Oct 20230.01150.01250.01100.01200.012016,135,393
23 Oct 20230.01100.01100.01100.01100.0110757
20 Oct 20230.01100.01100.01100.01100.0110240,000
19 Oct 20230.01200.01200.01100.01100.011013,696,152
18 Oct 20230.01100.01100.01000.01100.0110401,338
17 Oct 20230.01000.01100.01000.01000.01003,339,954
16 Oct 20230.01100.01100.01000.01000.01003,952,175
13 Oct 20230.01000.01050.01000.01000.01003,279,773
12 Oct 20230.01100.01100.01100.01100.0110219,146
11 Oct 20230.01100.01100.01000.01100.0110216,740
10 Oct 20230.01000.01100.01000.01100.01103,910,905
09 Oct 20230.01100.01100.00900.00900.00905,992,809
06 Oct 20230.01100.01100.01000.01100.01101,812,571
05 Oct 20230.01100.01200.01100.01100.01107,748,079
04 Oct 20230.01100.01100.01000.01000.0100602,872
03 Oct 20230.01100.01200.01100.01100.0110158,527
02 Oct 20230.01100.01200.01100.01200.0120734,200
29 Sept 20230.01200.01200.01100.01100.01104,119,601
28 Sept 20230.01100.01200.01100.01100.01104,429,325
27 Sept 20230.01200.01200.01000.01000.010020,238,643
26 Sept 20230.01000.01200.01000.01200.01209,496,904
25 Sept 20230.01000.01050.01000.01000.01007,192,307
22 Sept 20230.01000.01000.00900.00900.00902,081,502
21 Sept 20230.01100.01100.00950.01000.01005,952,257
20 Sept 20230.01000.01100.00900.01100.01103,706,518
19 Sept 20230.01000.01100.01000.01000.0100294,426
18 Sept 20230.01100.01100.01000.01000.0100517,534
15 Sept 20230.01200.01200.01000.01000.01008,742,219
14 Sept 20230.01000.01150.01000.01100.011015,039,944
13 Sept 20230.01000.01000.01000.01000.01002,940,590
12 Sept 20230.01000.01000.00900.00900.0090670,000
11 Sept 20230.01000.01000.00900.01000.010015,109,763
08 Sept 20230.00950.01100.00950.01000.01003,762,146
07 Sept 20230.01000.01000.00900.00900.00901,565,867
06 Sept 20230.01000.01000.00950.01000.01005,099,449
05 Sept 20230.01000.01000.00900.01000.01001,715,153
04 Sept 20230.01050.01050.01000.01000.010010,566,845
01 Sept 20230.01100.01100.01100.01100.01104,998
31 Aug 20230.01100.01100.01000.01100.011012,511,308
30 Aug 20230.01100.01100.01000.01000.01001,187,688
29 Aug 20230.01100.01100.01000.01000.01001,971,012
28 Aug 20230.01200.01200.01000.01000.01004,903,940
25 Aug 20230.01100.01200.01000.01200.012017,514,182
24 Aug 20230.01200.01200.01100.01100.01102,024,057
23 Aug 20230.01100.01200.01100.01100.01103,948,879
22 Aug 20230.01200.01250.01100.01200.01207,723,676
21 Aug 20230.01300.01300.01200.01200.0120757,694
18 Aug 20230.01200.01250.01200.01200.0120823,992
17 Aug 20230.01200.01200.01200.01200.01201,061,462
16 Aug 20230.01300.01300.01200.01300.01302,179,883
15 Aug 20230.01350.01400.01350.01400.0140722,785
14 Aug 20230.01300.01400.01300.01300.01302,755,270
11 Aug 20230.01400.01400.01300.01300.01304,939,390
10 Aug 20230.01350.01500.01350.01400.01402,278,325
09 Aug 20230.01300.01400.01300.01300.01303,561,809
08 Aug 20230.01400.01400.01200.01200.01204,079,044
07 Aug 20230.01300.01400.01300.01300.01306,968,341
04 Aug 20230.01400.01400.01300.01300.01301,087,832
03 Aug 20230.01300.01400.01300.01400.01401,558,461
02 Aug 20230.01400.01400.01300.01300.0130495,107
01 Aug 20230.01300.01400.01300.01400.01407,029,560
31 July 20230.01400.01450.01300.01300.01306,120,336
28 July 20230.01500.01500.01400.01400.01404,472,079
27 July 20230.01500.01600.01500.01500.01502,846,208
26 July 20230.01500.01550.01500.01550.0155379,736
25 July 20230.01500.01550.01500.01500.01501,638,688
24 July 20230.01600.01600.01500.01600.01603,029,241
21 July 20230.01500.01550.01500.01550.0155824,824
20 July 20230.01500.01600.01500.01600.01603,294,561
19 July 20230.01600.01600.01500.01500.015010,488,637
18 July 20230.01700.01700.01600.01600.01602,878,379
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...