Auctus Investment Group Limited (AVC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:35PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 25 July 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 24 July 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 23 July 2024 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 5,038 |
| 22 July 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 39,625 |
| 19 July 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 18 July 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 17 July 2024 | 0.6550 | 0.7000 | 0.6550 | 0.6550 | 0.6550 | 50,553 |
| 16 July 2024 | 0.5600 | 0.6500 | 0.5550 | 0.6500 | 0.6500 | 101,045 |
| 15 July 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 140 |
| 12 July 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 11 July 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 990 |
| 10 July 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 880 |
| 09 July 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 08 July 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | 49,204 |
| 05 July 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 04 July 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 03 July 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 02 July 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 01 July 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 2,895 |
| 28 June 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 112,105 |
| 27 June 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 26 June 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 35,000 |
| 25 June 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 60,536 |
| 24 June 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 21 June 2024 | 0.5000 | 0.5200 | 0.4950 | 0.5200 | 0.5200 | 68,200 |
| 20 June 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 19 June 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 18 June 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 17 June 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 14 June 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 13 June 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 25,000 |
| 12 June 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 31,000 |
| 11 June 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 07 June 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 06 June 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 05 June 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 04 June 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 03 June 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 1,432 |
| 31 May 2024 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 107,000 |
| 30 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 29 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 28 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 27 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 24 May 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 5,000 |
| 23 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 22 May 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 21 May 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 5,597 |
| 20 May 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 8,252 |
| 17 May 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 7,150 |
| 16 May 2024 | 0.4750 | 0.5800 | 0.4750 | 0.5800 | 0.5800 | 53,766 |
| 15 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 14 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 13 May 2024 | 0.4700 | 0.5900 | 0.4700 | 0.5900 | 0.5900 | 54,462 |
| 10 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 09 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 08 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 10,000 |
| 07 May 2024 | 0.4600 | 0.5900 | 0.4600 | 0.5900 | 0.5900 | 56,000 |
| 06 May 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 03 May 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 02 May 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 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 | - |
| *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.