Australia markets closed

Auctus Investment Group Limited (AVC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5900+0.0400 (+7.27%)
At close: 03:54PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.58500.59000.58500.59000.59005,000
23 May 20240.55000.55000.55000.55000.5500-
22 May 20240.55000.55000.55000.55000.5500-
21 May 20240.50000.55000.50000.55000.55005,597
20 May 20240.57500.57500.57500.57500.57508,252
17 May 20240.57500.57500.57500.57500.57507,150
16 May 20240.47500.58000.47500.58000.580053,766
15 May 20240.59000.59000.59000.59000.5900-
14 May 20240.59000.59000.59000.59000.5900-
13 May 20240.47000.59000.47000.59000.590054,462
10 May 20240.59000.59000.59000.59000.5900-
09 May 20240.59000.59000.59000.59000.5900-
08 May 20240.59000.59000.59000.59000.590010,000
07 May 20240.46000.59000.46000.59000.590056,000
06 May 20240.60000.60000.60000.60000.6000-
03 May 20240.60000.60000.60000.60000.6000-
02 May 20240.60000.60000.60000.60000.6000-
01 May 20240.60000.60000.60000.60000.6000-
30 Apr 20240.60000.60000.60000.60000.6000-
29 Apr 20240.60000.60000.60000.60000.6000-
26 Apr 20240.60000.60000.60000.60000.6000-
24 Apr 20240.60000.60000.60000.60000.600025,000
23 Apr 20240.62000.62000.62000.62000.6200-
22 Apr 20240.62000.62000.62000.62000.6200-
19 Apr 20240.62000.62000.62000.62000.6200-
18 Apr 20240.62000.62000.62000.62000.6200-
17 Apr 20240.62000.62000.62000.62000.6200-
16 Apr 20240.62000.62000.62000.62000.6200-
15 Apr 20240.62000.62000.62000.62000.620025,000
12 Apr 20240.61000.61000.61000.61000.6100-
11 Apr 20240.61000.61000.61000.61000.6100-
10 Apr 20240.61000.61000.61000.61000.6100-
09 Apr 20240.61000.61000.61000.61000.610010,000
08 Apr 20240.62000.62000.62000.62000.6200-
05 Apr 20240.62000.62000.62000.62000.6200-
04 Apr 20240.62000.62000.62000.62000.62001,801
03 Apr 20240.64000.64000.64000.64000.6400-
02 Apr 20240.64000.64000.64000.64000.6400-
28 Mar 20240.64500.64500.64000.64000.640019,317
27 Mar 20240.63500.63500.63500.63500.63504,883
26 Mar 20240.70500.70500.70000.70000.7000850
25 Mar 20240.70000.70000.70000.70000.7000-
22 Mar 20240.70000.70000.70000.70000.7000-
21 Mar 20240.70000.70000.70000.70000.7000-
20 Mar 20240.70000.70000.70000.70000.7000-
20 Mar 20240.06 Dividend
19 Mar 20240.70000.70000.70000.70000.64007,469
18 Mar 20240.67750.67750.67750.67750.619460,000
15 Mar 20240.65000.65000.65000.65000.5943-
14 Mar 20240.65000.65000.65000.65000.5943-
13 Mar 20240.65000.65000.65000.65000.5943-
12 Mar 20240.65000.65000.65000.65000.5943-
11 Mar 20240.65500.65500.65000.65000.59439,383
08 Mar 20240.65000.65000.64000.65000.594313,706
07 Mar 20240.64000.64000.64000.64000.5851-
06 Mar 20240.64000.64000.64000.64000.5851-
05 Mar 20240.64000.64000.64000.64000.5851-
04 Mar 20240.64000.64000.64000.64000.5851-
01 Mar 20240.64000.64000.64000.64000.5851-
29 Feb 20240.64000.64000.64000.64000.58511,643
28 Feb 20240.65000.65000.65000.65000.594315,192
27 Feb 20240.66000.66000.66000.66000.6034-
26 Feb 20240.62000.66000.61000.66000.603426,254
23 Feb 20240.64000.64000.64000.64000.5851-
22 Feb 20240.64500.64500.63500.64000.585123,527
21 Feb 20240.66000.66000.66000.66000.6034-
20 Feb 20240.66000.66000.66000.66000.6034-
19 Feb 20240.66000.66000.66000.66000.6034-
16 Feb 20240.66000.66000.66000.66000.60342,515
15 Feb 20240.66000.66000.66000.66000.603441,000
14 Feb 20240.65000.65000.65000.65000.5943-
13 Feb 20240.65000.65000.65000.65000.5943-
12 Feb 20240.65000.65000.65000.65000.5943-
09 Feb 20240.65000.65000.65000.65000.5943-
08 Feb 20240.65000.65000.65000.65000.5943-
07 Feb 20240.65000.65000.65000.65000.5943-
06 Feb 20240.65000.65000.65000.65000.5943-
05 Feb 20240.66000.66000.65000.65000.594322,000
02 Feb 20240.66500.66500.66500.66500.6080-
01 Feb 20240.66500.66500.66500.66500.6080-
31 Jan 20240.66500.66500.66500.66500.6080760
30 Jan 20240.72000.72000.72000.72000.6583-
29 Jan 20240.72000.72000.72000.72000.6583-
25 Jan 20240.72000.72000.72000.72000.6583-
24 Jan 20240.65500.72000.65500.72000.658311,315
23 Jan 20240.65000.65500.65000.65500.59897,622
22 Jan 20240.73000.73000.73000.73000.6674-
19 Jan 20240.73000.73000.73000.73000.6674-
18 Jan 20240.73000.73000.73000.73000.6674-
17 Jan 20240.73000.73000.73000.73000.667447,068
16 Jan 20240.71000.73000.71000.73000.667445,665
15 Jan 20240.73000.73000.73000.73000.6674-
12 Jan 20240.73000.73000.73000.73000.6674-
11 Jan 20240.73000.73000.73000.73000.6674-
10 Jan 20240.73000.73000.73000.73000.6674-
09 Jan 20240.73000.73000.73000.73000.6674-
08 Jan 20240.73000.73000.73000.73000.6674-
05 Jan 20240.73000.73000.73000.73000.6674-
04 Jan 20240.73000.73000.73000.73000.6674-
03 Jan 20240.73000.73000.73000.73000.6674-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...