Get our best money-saving hacks and pro tips now

Auctus Investment Group Limited (AVC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.9300

0.0000

(0.00%)

At close: 03:33PM AEDT

Time period:

01 Apr 2022 - 01 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
27 Mar 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
24 Mar 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
23 Mar 2023	0.9300	0.9300	0.9300	0.9300	0.9300	58,491
22 Mar 2023	0.8900	0.9300	0.8900	0.9300	0.9300	121,544
21 Mar 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
20 Mar 2023	0.9000	0.9000	0.9000	0.9000	0.9000	44
17 Mar 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
16 Mar 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
15 Mar 2023	0.9300	0.9300	0.8900	0.9300	0.9300	54,803
14 Mar 2023	0.8350	0.8900	0.8000	0.8900	0.8900	55,197
13 Mar 2023	0.8800	0.8800	0.8800	0.8800	0.8800	-
10 Mar 2023	0.8800	0.8800	0.8800	0.8800	0.8800	-
09 Mar 2023	0.8800	0.8800	0.8800	0.8800	0.8800	-
08 Mar 2023	0.8800	0.8800	0.8800	0.8800	0.8800	1,100
07 Mar 2023	0.9350	0.9400	0.9350	0.9400	0.9400	12,500
06 Mar 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
03 Mar 2023	0.9000	0.9500	0.8750	0.9500	0.9500	82,174
02 Mar 2023	0.9000	0.9200	0.9000	0.9200	0.9200	139,896
01 Mar 2023	0.8950	0.9000	0.8900	0.8900	0.8900	161,522
28 Feb 2023	0.9150	0.9150	0.9150	0.9150	0.9150	-
27 Feb 2023	0.9150	0.9150	0.9150	0.9150	0.9150	-
24 Feb 2023	0.8450	0.9150	0.8450	0.9150	0.9150	1,898
23 Feb 2023	0.8500	0.8500	0.8450	0.8450	0.8450	17,280
22 Feb 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
21 Feb 2023	0.8500	0.8500	0.8400	0.8500	0.8500	45,000
20 Feb 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
17 Feb 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
16 Feb 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
15 Feb 2023	0.8700	0.8700	0.8700	0.8700	0.8700	34,805
14 Feb 2023	0.8500	0.8500	0.8500	0.8500	0.8500	15,529
13 Feb 2023	0.8700	0.8700	0.8700	0.8700	0.8700	18,000
10 Feb 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
09 Feb 2023	0.8500	0.8500	0.8500	0.8500	0.8500	383,284
08 Feb 2023	0.8700	0.9000	0.8700	0.9000	0.9000	44,022
07 Feb 2023	0.8550	0.8550	0.8500	0.8500	0.8500	20,000
06 Feb 2023	0.9000	0.9000	0.8500	0.8500	0.8500	64,098
03 Feb 2023	0.8450	0.8900	0.8450	0.8900	0.8900	61,400
02 Feb 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
01 Feb 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
31 Jan 2023	0.8900	0.8900	0.8900	0.8900	0.8900	20,000
30 Jan 2023	0.8900	0.8900	0.8900	0.8900	0.8900	30,000
27 Jan 2023	0.9200	0.9200	0.9200	0.9200	0.9200	45,000
25 Jan 2023	0.8800	0.9200	0.8800	0.9200	0.9200	30,000
24 Jan 2023	0.8250	0.8250	0.8250	0.8250	0.8250	-
23 Jan 2023	0.8250	0.8250	0.8250	0.8250	0.8250	83
20 Jan 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
19 Jan 2023	0.8700	0.8700	0.8500	0.8500	0.8500	96,163
18 Jan 2023	0.7750	0.8700	0.7750	0.8700	0.8700	54,854
17 Jan 2023	0.8100	0.8100	0.8100	0.8100	0.8100	200
16 Jan 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
13 Jan 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
12 Jan 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
11 Jan 2023	0.8100	0.8500	0.8100	0.8500	0.8500	9,886
10 Jan 2023	0.8600	0.8600	0.8600	0.8600	0.8600	-
09 Jan 2023	0.8600	0.8600	0.8600	0.8600	0.8600	-
06 Jan 2023	0.8600	0.8600	0.8600	0.8600	0.8600	12,198
05 Jan 2023	0.8600	0.8600	0.8600	0.8600	0.8600	-
04 Jan 2023	0.8600	0.8600	0.8600	0.8600	0.8600	-
03 Jan 2023	0.8600	0.8600	0.8600	0.8600	0.8600	-
30 Dec 2022	0.8700	0.8700	0.8600	0.8600	0.8600	24,747
29 Dec 2022	0.9000	0.9000	0.9000	0.9000	0.9000	-
28 Dec 2022	0.9000	0.9000	0.9000	0.9000	0.9000	695
23 Dec 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
22 Dec 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
21 Dec 2022	0.9500	0.9600	0.9500	0.9600	0.9600	18,003
20 Dec 2022	0.9000	0.9700	0.9000	0.9600	0.9600	45,424
19 Dec 2022	0.9300	0.9400	0.9000	0.9000	0.9000	21,049
16 Dec 2022	0.9700	0.9700	0.9500	0.9500	0.9500	20,316
15 Dec 2022	0.9300	0.9800	0.9300	0.9700	0.9700	138,582
14 Dec 2022	0.9300	0.9300	0.9300	0.9300	0.9300	10,000
13 Dec 2022	0.9300	0.9300	0.9300	0.9300	0.9300	10,000
12 Dec 2022	0.9200	0.9300	0.9200	0.9300	0.9300	22,369
09 Dec 2022	0.9200	0.9200	0.9200	0.9200	0.9200	25,033
08 Dec 2022	0.9200	0.9200	0.9200	0.9200	0.9200	11,528
07 Dec 2022	0.9300	0.9300	0.9300	0.9300	0.9300	-
06 Dec 2022	0.9450	0.9500	0.9200	0.9300	0.9300	66,863
05 Dec 2022	0.9200	0.9200	0.9200	0.9200	0.9200	400
02 Dec 2022	0.9125	0.9125	0.9125	0.9125	0.9125	-
01 Dec 2022	0.9300	0.9300	0.9125	0.9125	0.9125	32,973
30 Nov 2022	0.9200	0.9300	0.9200	0.9300	0.9300	75,000
29 Nov 2022	0.8800	0.8850	0.8800	0.8800	0.8800	32,500
28 Nov 2022	0.8850	0.8850	0.8850	0.8850	0.8850	24,293
25 Nov 2022	0.9000	0.9000	0.8800	0.8800	0.8800	22,500
24 Nov 2022	0.9000	0.9000	0.8800	0.8800	0.8800	25,000
23 Nov 2022	0.9000	0.9000	0.9000	0.9000	0.9000	5,000
22 Nov 2022	0.8800	0.8800	0.8800	0.8800	0.8800	-
21 Nov 2022	0.8800	0.8800	0.8800	0.8800	0.8800	-
18 Nov 2022	0.8800	0.8800	0.8800	0.8800	0.8800	1,529
17 Nov 2022	0.8800	0.8800	0.8800	0.8800	0.8800	10,059
16 Nov 2022	0.9150	0.9150	0.9000	0.9000	0.9000	21,500
15 Nov 2022	0.8800	0.9000	0.8800	0.8850	0.8850	23,493
14 Nov 2022	0.8800	0.8800	0.8800	0.8800	0.8800	16,387
11 Nov 2022	0.8800	0.8800	0.8800	0.8800	0.8800	-
10 Nov 2022	0.8800	0.8800	0.8800	0.8800	0.8800	346
09 Nov 2022	0.8800	0.8800	0.8800	0.8800	0.8800	2,006
08 Nov 2022	0.8800	0.8800	0.8800	0.8800	0.8800	-
07 Nov 2022	0.8800	0.8800	0.8800	0.8800	0.8800	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,613.46+719.34(+1.72%)

Get our best money-saving hacks and pro tips now

Auctus Investment Group Limited (AVC.AX)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,613.46
+719.34(+1.72%)