Australia markets open in 9 hours 56 minutes

Auctus Investment Group Limited (AVC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6500+0.1100 (+20.37%)
At close: 03:03PM AEST
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 July 20240.56000.65000.55500.65000.6500101,045
15 July 20240.54000.54000.54000.54000.5400140
12 July 20240.55000.55000.55000.55000.5500-
11 July 20240.55000.55000.55000.55000.5500990
10 July 20240.58000.58000.58000.58000.5800880
09 July 20240.60000.60000.60000.60000.6000-
08 July 20240.60000.60500.60000.60000.600049,204
05 July 20240.59000.59000.59000.59000.5900-
04 July 20240.59000.59000.59000.59000.5900-
03 July 20240.59000.59000.59000.59000.5900-
02 July 20240.59000.59000.59000.59000.5900-
01 July 20240.59000.59000.59000.59000.59002,895
28 June 20240.59000.59000.59000.59000.5900112,105
27 June 20240.55000.55000.55000.55000.5500-
26 June 20240.55000.55000.55000.55000.550035,000
25 June 20240.55000.55000.55000.55000.550060,536
24 June 20240.52000.52000.52000.52000.5200-
21 June 20240.50000.52000.49500.52000.520068,200
20 June 20240.55000.55000.55000.55000.5500-
19 June 20240.55000.55000.55000.55000.5500-
18 June 20240.55000.55000.55000.55000.5500-
17 June 20240.55000.55000.55000.55000.5500-
14 June 20240.55000.55000.55000.55000.5500-
13 June 20240.55000.55000.55000.55000.550025,000
12 June 20240.53000.55000.53000.55000.550031,000
11 June 20240.59000.59000.59000.59000.5900-
07 June 20240.59000.59000.59000.59000.5900-
06 June 20240.59000.59000.59000.59000.5900-
05 June 20240.59000.59000.59000.59000.5900-
04 June 20240.59000.59000.59000.59000.5900-
03 June 20240.55000.59000.55000.59000.59001,432
31 May 20240.55000.58000.55000.58000.5800107,000
30 May 20240.59000.59000.59000.59000.5900-
29 May 20240.59000.59000.59000.59000.5900-
28 May 20240.59000.59000.59000.59000.5900-
27 May 20240.59000.59000.59000.59000.5900-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...