Adveritas Limited (AV1.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:57PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 26,449 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 193,298 |
| 15 Apr 2024 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 49,167 |
| 12 Apr 2024 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 97,838 |
| 11 Apr 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 218,843 |
| 10 Apr 2024 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 24,160 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 5,128 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 24,141 |
| 02 Apr 2024 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 161,238 |
| 28 Mar 2024 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 218,635 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 9,625 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 14,500 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 1,919 |
| 15 Mar 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 41,075 |
| 14 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 7,875 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 130,177 |
| 08 Mar 2024 | 0.0460 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 264,750 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.0480 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 21,128 |
| 29 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 73,626 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 189,924 |
| 26 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 15,839 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 18,641 |
| 16 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 5,535 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 21,201 |
| 13 Feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 25,000 |
| 12 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 14,662 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 14,000 |
| 07 Feb 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 18,507 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 13,073 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 70 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 4 |
| 19 Jan 2024 | 0.0560 | 0.0610 | 0.0560 | 0.0610 | 0.0610 | 130,650 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 100 |
| 16 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 61,574 |
| 15 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 20,000 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 208,107 |
| 08 Jan 2024 | 0.0510 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 113,709 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 7,572 |
| 03 Jan 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 55,000 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 9,615 |
| 21 Dec 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 121,467 |
| 20 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 91,200 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 29,750 |
| 12 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 36,691 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 23,209 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 3,350 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 52,424 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 129,006 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.