Avenira Limited (AEV.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0060

+0.0010

(+20.00%)

At close: 03:59PM AEST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	69,150
22 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	407,631
19 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	175,687
18 Apr 2024	0.0065	0.0065	0.0060	0.0065	0.0065	173,411
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0060	0.0065	0.0060	0.0065	0.0065	563,677
15 Apr 2024	0.0060	0.0065	0.0060	0.0060	0.0060	2,255,239
12 Apr 2024	0.0065	0.0065	0.0060	0.0065	0.0065	4,264,049
11 Apr 2024	0.0070	0.0080	0.0060	0.0065	0.0065	9,353,887
10 Apr 2024	0.0070	0.0070	0.0065	0.0070	0.0070	9,047,768
09 Apr 2024	0.0080	0.0080	0.0070	0.0075	0.0075	12,039,909
08 Apr 2024	0.0065	0.0070	0.0060	0.0070	0.0070	6,830,877
05 Apr 2024	0.0060	0.0070	0.0030	0.0060	0.0060	48,580,757
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	-	-	-	-	-	-
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	-	-	-	-	-	-
25 Mar 2024	-	-	-	-	-	-
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	-	-	-	-	-	-
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	-	-	-	-	-	-
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	-	-	-	-	-	-
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	187,967
06 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	115,471
05 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	379,708
04 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,565,410
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,197,625
29 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,480,534
28 Feb 2024	0.0100	0.0110	0.0100	0.0100	0.0100	2,142,799
27 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,400,000
26 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
23 Feb 2024	0.0105	0.0105	0.0100	0.0100	0.0100	1,035,909
22 Feb 2024	0.0105	0.0105	0.0100	0.0100	0.0100	1,678,050
21 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,350,591
20 Feb 2024	0.0100	0.0105	0.0100	0.0100	0.0100	1,372,802
19 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	3,958,994
16 Feb 2024	0.0105	0.0110	0.0105	0.0110	0.0110	409,091
15 Feb 2024	0.0105	0.0110	0.0100	0.0100	0.0100	950,626
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	0.0110	0.0110	0.0105	0.0110	0.0110	1,574,207
12 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,506,241
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	0.0110	0.0115	0.0110	0.0110	0.0110	390,000
07 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	400,000
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,311,970
02 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,778,425
01 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	356,360
31 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	217,794
30 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	272,727
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	8,335
24 Jan 2024	0.0110	0.0110	0.0100	0.0110	0.0110	2,085,456
23 Jan 2024	0.0110	0.0115	0.0110	0.0115	0.0115	504,085
22 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,083,333
19 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,169,838
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.0115	0.0120	0.0115	0.0120	0.0120	456,503
16 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,369,941
15 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	900,000
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	2,590,001
10 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,209,787
09 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	5,231,925
08 Jan 2024	0.0130	0.0135	0.0130	0.0130	0.0130	1,874,000
05 Jan 2024	0.0135	0.0135	0.0130	0.0130	0.0130	120,579
04 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	179,286
03 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	204,465
02 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	236,666
29 Dec 2023	0.0130	0.0130	0.0120	0.0130	0.0130	166,881
28 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
27 Dec 2023	0.0130	0.0130	0.0125	0.0125	0.0125	400,001
22 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	129,826
21 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	913,235
20 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	850,459
19 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	8,987
18 Dec 2023	0.0130	0.0130	0.0125	0.0125	0.0125	1,089,783
15 Dec 2023	0.0125	0.0130	0.0125	0.0125	0.0125	2,578,600
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.0125	0.0125	0.0120	0.0120	0.0120	1,640,249
12 Dec 2023	0.0125	0.0125	0.0120	0.0120	0.0120	7,367,274
11 Dec 2023	0.0130	0.0130	0.0125	0.0125	0.0125	3,236,227
08 Dec 2023	0.0135	0.0135	0.0125	0.0125	0.0125	2,575,709
07 Dec 2023	0.0150	0.0160	0.0130	0.0130	0.0130	21,346,127
06 Dec 2023	0.0140	0.0150	0.0135	0.0140	0.0140	9,060,963
05 Dec 2023	-	-	-	-	-	-
04 Dec 2023	-	-	-	-	-	-
01 Dec 2023	0.0130	0.0140	0.0130	0.0140	0.0140	3,189,656
30 Nov 2023	0.0140	0.0140	0.0130	0.0140	0.0140	3,786,755
29 Nov 2023	0.0130	0.0130	0.0120	0.0130	0.0130	1,252,338
28 Nov 2023	0.0120	0.0130	0.0120	0.0130	0.0130	2,561,357
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6490+0.0038(+0.59%)

ASX 2007,683.50+34.30(+0.45%)

OIL83.09+1.19(+1.45%)

GOLD2,341.80-4.60(-0.20%)

Bitcoin AUD102,794.98+6.23(+0.01%)

Avenira Limited (AEV.XA)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6490
+0.0038(+0.59%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
83.09
+1.19(+1.45%)

GOLD
2,341.80
-4.60(-0.20%)

Bitcoin AUD
102,794.98
+6.23(+0.01%)