Australia markets closed

Adveritas Limited (AV1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0650+0.0040 (+6.56%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.06300.06500.06300.06500.065097,781
23 Apr 20240.06400.06500.06100.06100.0610587,887
22 Apr 20240.06300.06300.06300.06300.063050,000
19 Apr 20240.06000.06300.06000.06300.063054,429
18 Apr 20240.06100.06100.06100.06100.0610-
17 Apr 20240.06100.06100.06100.06100.061025,020
16 Apr 20240.06500.06600.06000.06000.06003,710,050
15 Apr 20240.06000.06000.06000.06000.0600171,603
12 Apr 20240.05500.07000.05500.06500.06501,943,935
11 Apr 20240.05000.05600.04900.05600.05601,703,901
10 Apr 20240.04800.04900.04800.04800.04801,030,856
09 Apr 20240.04800.04800.04800.04800.0480-
08 Apr 20240.04800.04800.04800.04800.048025,000
05 Apr 20240.05100.05100.05100.05100.0510-
04 Apr 20240.05100.05100.05100.05100.0510-
03 Apr 20240.05100.05100.05100.05100.0510175,859
02 Apr 20240.04800.05500.04600.04600.0460661,912
28 Mar 20240.04900.04900.04600.04600.0460195,292
27 Mar 20240.04600.04600.04600.04600.0460-
26 Mar 20240.04600.04600.04600.04600.046057,091
25 Mar 20240.04700.04700.04700.04700.047065,545
22 Mar 20240.04800.04800.04700.04700.0470244,000
21 Mar 20240.04700.04800.04700.04900.0490250,000
20 Mar 20240.04800.04800.04700.04700.0470466,125
19 Mar 20240.04700.04700.04700.04700.0470-
18 Mar 20240.04700.04700.04700.04700.047058,081
15 Mar 20240.04800.04800.04700.04700.047062,836
14 Mar 20240.04800.04800.04800.04800.0480102,125
13 Mar 20240.05000.05000.05000.05000.050012,061
12 Mar 20240.05000.05000.05000.05000.050010,000
11 Mar 20240.04900.05100.04900.04900.0490325,190
08 Mar 20240.04400.05000.04400.04700.04701,181,281
07 Mar 20240.04400.04400.04000.04400.044063,959
06 Mar 20240.04700.04700.04700.04700.0470-
05 Mar 20240.04700.04700.04700.04700.0470-
04 Mar 20240.04800.04800.04000.04700.0470485,149
01 Mar 20240.04800.04800.04700.04700.0470136,372
29 Feb 20240.04900.05000.04700.04700.0470137,229
28 Feb 20240.05300.05300.05300.05300.0530-
27 Feb 20240.05100.05300.05100.05300.0530847,226
26 Feb 20240.04900.05300.04900.05000.0500139,013
23 Feb 20240.05200.05200.05100.05100.0510717,245
22 Feb 20240.05200.05200.05200.05200.052020,000
21 Feb 20240.05300.05300.05300.05300.053054,929
20 Feb 20240.05300.05300.05300.05300.0530-
19 Feb 20240.05400.05400.05300.05300.0530537,241
16 Feb 20240.05200.05200.05200.05200.0520100,000
15 Feb 20240.05300.05300.05300.05300.053040,000
14 Feb 20240.05500.05500.05500.05500.0550202,296
13 Feb 20240.05500.05500.05500.05500.055084,704
12 Feb 20240.05100.05200.05100.05200.052032,059
09 Feb 20240.05100.05100.05100.05100.051010,000
08 Feb 20240.05200.05200.05200.05200.0520100,000
07 Feb 20240.05300.05300.05300.05300.0530-
06 Feb 20240.05300.05300.05300.05300.0530-
05 Feb 20240.05300.05300.05300.05300.053050,000
02 Feb 20240.05300.05350.05300.05300.053089,097
01 Feb 20240.05600.05600.05200.05200.0520285,030
31 Jan 20240.05600.05900.05400.05500.0550271,502
30 Jan 20240.05600.05600.05400.05400.0540126,106
29 Jan 20240.05900.05900.05700.05700.057058,729
25 Jan 20240.05800.05900.05800.05900.0590550,647
24 Jan 20240.05800.05800.05800.05800.058030,575
23 Jan 20240.05700.05700.05700.05700.0570645,526
22 Jan 20240.05600.05700.05600.05700.05702,008,000
19 Jan 20240.05600.06100.05600.05600.05603,879,655
18 Jan 20240.05500.05500.05300.05400.0540151,525
17 Jan 20240.05200.05500.05200.05500.0550439,950
16 Jan 20240.05200.05200.05100.05100.0510221,927
15 Jan 20240.05200.05200.05200.05200.0520465
12 Jan 20240.05100.05100.05100.05100.0510110,000
11 Jan 20240.05100.05100.05100.05100.0510-
10 Jan 20240.05100.05100.05100.05100.0510141,825
09 Jan 20240.05400.05400.05100.05100.0510718,423
08 Jan 20240.05100.05200.05100.05100.0510221,376
05 Jan 20240.05000.05000.05000.05000.0500175,047
04 Jan 20240.05000.05000.04900.04900.0490431,951
03 Jan 20240.05000.05000.05000.05000.0500-
02 Jan 20240.05000.05000.05000.05000.0500241,608
29 Dec 20230.04700.04900.04700.04800.0480335,000
28 Dec 20230.04600.04600.04600.04600.0460-
27 Dec 20230.04600.04600.04600.04600.0460-
22 Dec 20230.04400.04600.04400.04600.04606,465
21 Dec 20230.04500.04600.04500.04600.0460656,490
20 Dec 20230.04300.04600.04100.04600.0460572,620
19 Dec 20230.04800.04800.04500.04500.045050,009
18 Dec 20230.04600.04600.04600.04600.0460-
15 Dec 20230.04600.04600.04600.04600.0460-
14 Dec 20230.05000.05000.04600.04600.0460266,186
13 Dec 20230.04700.05000.04400.05000.0500754,964
12 Dec 20230.04800.05100.04700.04700.0470965,101
11 Dec 20230.05000.05000.05000.05000.0500-
08 Dec 20230.05000.05000.05000.05000.0500-
07 Dec 20230.05000.05000.05000.05000.0500105,651
06 Dec 20230.05100.05100.05000.05000.050056,348
05 Dec 20230.05500.05500.05200.05200.0520128,781
04 Dec 20230.05200.05300.05200.05300.0530109,119
01 Dec 20230.05100.05100.05000.05000.0500116,013
30 Nov 20230.04950.05100.04900.05100.0510327,363
29 Nov 20230.04800.04900.04800.04900.049033,463
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...