Auctus Investment Group Limited (AVC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6000

0.0000

(0.00%)

As of 02:42PM AEST. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
30 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
29 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
26 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
24 Apr 2024	0.6000	0.6000	0.6000	0.6000	0.6000	25,000
23 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
22 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
19 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
18 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
17 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
16 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
15 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	25,000
12 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
11 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
10 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
09 Apr 2024	0.6100	0.6100	0.6100	0.6100	0.6100	10,000
08 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
05 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
04 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	1,801
03 Apr 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
02 Apr 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
28 Mar 2024	0.6450	0.6450	0.6400	0.6400	0.6400	19,317
27 Mar 2024	0.6350	0.6350	0.6350	0.6350	0.6350	4,883
26 Mar 2024	0.7050	0.7050	0.7000	0.7000	0.7000	850
25 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
22 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
21 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
20 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
20 Mar 2024	0.06 Dividend
19 Mar 2024	0.7000	0.7000	0.7000	0.7000	0.6400	7,469
18 Mar 2024	0.6775	0.6775	0.6775	0.6775	0.6194	60,000
15 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.5943	-
14 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.5943	-
13 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.5943	-
12 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.5943	-
11 Mar 2024	0.6550	0.6550	0.6500	0.6500	0.5943	9,383
08 Mar 2024	0.6500	0.6500	0.6400	0.6500	0.5943	13,706
07 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.5851	-
06 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.5851	-
05 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.5851	-
04 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.5851	-
01 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.5851	-
29 Feb 2024	0.6400	0.6400	0.6400	0.6400	0.5851	1,643
28 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.5943	15,192
27 Feb 2024	0.6600	0.6600	0.6600	0.6600	0.6034	-
26 Feb 2024	0.6200	0.6600	0.6100	0.6600	0.6034	26,254
23 Feb 2024	0.6400	0.6400	0.6400	0.6400	0.5851	-
22 Feb 2024	0.6450	0.6450	0.6350	0.6400	0.5851	23,527
21 Feb 2024	0.6600	0.6600	0.6600	0.6600	0.6034	-
20 Feb 2024	0.6600	0.6600	0.6600	0.6600	0.6034	-
19 Feb 2024	0.6600	0.6600	0.6600	0.6600	0.6034	-
16 Feb 2024	0.6600	0.6600	0.6600	0.6600	0.6034	2,515
15 Feb 2024	0.6600	0.6600	0.6600	0.6600	0.6034	41,000
14 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.5943	-
13 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.5943	-
12 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.5943	-
09 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.5943	-
08 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.5943	-
07 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.5943	-
06 Feb 2024	0.6500	0.6500	0.6500	0.6500	0.5943	-
05 Feb 2024	0.6600	0.6600	0.6500	0.6500	0.5943	22,000
02 Feb 2024	0.6650	0.6650	0.6650	0.6650	0.6080	-
01 Feb 2024	0.6650	0.6650	0.6650	0.6650	0.6080	-
31 Jan 2024	0.6650	0.6650	0.6650	0.6650	0.6080	760
30 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6583	-
29 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6583	-
25 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.6583	-
24 Jan 2024	0.6550	0.7200	0.6550	0.7200	0.6583	11,315
23 Jan 2024	0.6500	0.6550	0.6500	0.6550	0.5989	7,622
22 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.6674	-
19 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.6674	-
18 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.6674	-
17 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.6674	47,068
16 Jan 2024	0.7100	0.7300	0.7100	0.7300	0.6674	45,665
15 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.6674	-
12 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.6674	-
11 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.6674	-
10 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.6674	-
09 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.6674	-
08 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.6674	-
05 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.6674	-
04 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.6674	-
03 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.6674	-
02 Jan 2024	0.7300	0.7300	0.7300	0.7300	0.6674	-
29 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.6674	-
28 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.6674	-
27 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.6674	1,000
22 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.6674	-
21 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.6674	-
20 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.6674	-
19 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.6674	-
18 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.6674	-
15 Dec 2023	0.7300	0.7300	0.7300	0.7300	0.6674	13,856
14 Dec 2023	0.6950	0.7000	0.6950	0.7000	0.6400	53,994
13 Dec 2023	0.7500	0.7500	0.7100	0.7100	0.6491	16,160
12 Dec 2023	0.7100	0.7100	0.7100	0.7100	0.6491	-
11 Dec 2023	0.7100	0.7100	0.7100	0.7100	0.6491	-
08 Dec 2023	0.7100	0.7100	0.7100	0.7100	0.6491	-
07 Dec 2023	0.7100	0.7100	0.7100	0.7100	0.6491	10,734
06 Dec 2023	0.7000	0.7100	0.6300	0.6300	0.5760	11,820
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,863.20+31.30(+0.40%)

ASX 2007,603.80+33.90(+0.45%)

AUD/USD0.6534+0.0006(+0.10%)

OIL79.40+0.40(+0.51%)

GOLD2,330.20+19.20(+0.83%)

Bitcoin AUD88,009.62-3,743.68(-4.08%)

Auctus Investment Group Limited (AVC.AX)

ALL ORDS
7,863.20
+31.30(+0.40%)

ASX 200
7,603.80
+33.90(+0.45%)

AUD/USD
0.6534
+0.0006(+0.10%)

OIL
79.40
+0.40(+0.51%)

GOLD
2,330.20
+19.20(+0.83%)

Bitcoin AUD
88,009.62
-3,743.68(-4.08%)