Australia markets open in 33 minutes

Auctus Investment Group Limited (AVC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8800-0.0050 (-0.56%)
At close: 10:42AM AEDT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.88000.88500.88000.88000.880032,500
28 Nov 20220.88500.88500.88500.88500.885024,293
25 Nov 20220.90000.90000.88000.88000.880022,500
24 Nov 20220.90000.90000.88000.88000.880025,000
23 Nov 20220.90000.90000.90000.90000.90005,000
22 Nov 20220.88000.88000.88000.88000.8800-
21 Nov 20220.88000.88000.88000.88000.8800-
18 Nov 20220.88000.88000.88000.88000.88001,529
17 Nov 20220.88000.88000.88000.88000.880010,059
16 Nov 20220.91500.91500.90000.90000.900021,500
15 Nov 20220.88000.90000.88000.88500.885023,493
14 Nov 20220.88000.88000.88000.88000.880016,387
11 Nov 20220.88000.88000.88000.88000.8800-
10 Nov 20220.88000.88000.88000.88000.8800346
09 Nov 20220.88000.88000.88000.88000.88002,006
08 Nov 20220.88000.88000.88000.88000.8800-
07 Nov 20220.88000.88000.88000.88000.8800-
04 Nov 20220.88000.88000.88000.88000.8800-
03 Nov 20220.88500.88500.88000.88000.880062,450
02 Nov 20220.92500.92500.92500.92500.9250-
01 Nov 20220.92500.92500.92500.92500.92502,200
31 Oct 20221.00001.00001.00001.00001.0000100,000
28 Oct 20220.96001.00000.96001.00001.0000166,181
27 Oct 20220.96501.00000.93001.00001.0000150,449
26 Oct 20220.92500.92500.92000.92000.920060,000
25 Oct 20221.01001.01001.01001.01001.0100-
24 Oct 20220.99501.01000.99501.01001.010025,081
21 Oct 20221.02501.02501.02501.02501.0250-
20 Oct 20221.02501.02501.02501.02501.0250-
19 Oct 20221.02501.02501.02501.02501.0250-
18 Oct 20221.02501.02501.02501.02501.0250-
17 Oct 20221.02501.02501.02501.02501.02504,854
14 Oct 20221.02001.02001.02001.02001.0200-
13 Oct 20221.02001.02001.02001.02001.020010,000
12 Oct 20221.02501.02501.02501.02501.0250-
11 Oct 20221.02501.02501.02501.02501.0250-
10 Oct 20221.02501.02501.02501.02501.0250-
07 Oct 20221.01501.02501.01501.02501.025050,033
06 Oct 20221.01501.01501.01501.01501.0150555
05 Oct 20221.02501.02501.02501.02501.0250-
04 Oct 20221.02501.02501.02501.02501.0250-
03 Oct 20221.02501.02501.02501.02501.0250-
30 Sept 20221.03001.03001.02001.02501.025055,904
29 Sept 20221.02001.03001.02001.03001.030059,039
28 Sept 20221.02001.02001.02001.02001.0200135,000
27 Sept 20221.02001.02001.02001.02001.020020,057
26 Sept 20221.05001.05001.05001.05001.0500-
23 Sept 20221.05001.05001.05001.05001.0500-
21 Sept 20221.05001.05001.05001.05001.0500-
20 Sept 20221.07001.07001.05001.05001.05001,533
19 Sept 20221.03001.03001.03001.03001.03006,760
16 Sept 20220.97000.97000.97000.97000.9700-
15 Sept 20220.97500.97500.97000.97000.9700208,265
14 Sept 20220.96500.97500.96500.97500.975019,835
13 Sept 20221.00001.01001.00001.01001.010042,536
12 Sept 20221.08001.08001.08001.08001.0800-
09 Sept 20221.08001.08001.08001.08001.0800-
08 Sept 20221.08001.08001.08001.08001.0800-
07 Sept 20221.08001.08001.08001.08001.0800-
06 Sept 20221.08001.08001.08001.08001.0800-
05 Sept 20221.09001.09001.07001.08001.0800200,000
02 Sept 20221.09001.09001.09001.09001.090010,000
01 Sept 20221.09001.09001.09001.09001.0900-
31 Aug 20221.09001.09001.09001.09001.0900-
30 Aug 20221.09001.09001.09001.09001.090018,000
29 Aug 20221.09501.09501.09501.09501.0950-
26 Aug 20221.09501.09501.09501.09501.095095,000
25 Aug 20221.09501.09501.09501.09501.0950-
24 Aug 20221.09501.09501.09501.09501.0950550
23 Aug 20221.09001.10001.09001.10001.1000105,690
22 Aug 20221.09001.09001.09001.09001.0900-
19 Aug 20221.09001.09001.09001.09001.090016,821
18 Aug 20221.09501.09501.09501.09501.095010,000
17 Aug 20221.09001.10001.09001.09501.095043,445
16 Aug 20221.10001.10001.10001.10001.100065,400
15 Aug 20221.10001.10001.10001.10001.10001,819
12 Aug 20221.10001.10001.10001.10001.100010,000
11 Aug 20221.10001.10001.10001.10001.100020,000
10 Aug 20221.07501.08001.07501.08001.080017,354
09 Aug 20221.08501.08501.07501.08001.080072,220
08 Aug 20221.11001.11001.08501.08501.08507,793
05 Aug 20221.09001.10501.09001.10001.100035,000
04 Aug 20221.09501.10001.09501.10001.10004,940
03 Aug 20221.09501.09501.09501.09501.0950-
02 Aug 20221.09501.09501.09501.09501.0950-
01 Aug 20221.06501.09501.06501.09501.095059,344
29 July 20221.09501.09501.09501.09501.0950400
28 July 20221.09501.09501.09501.09501.095021,392
27 July 20221.09501.09501.09501.09501.09502,430
27 July 20220.05 Dividend
26 July 20221.09501.09501.09501.09501.04504
25 July 20221.09001.09501.09001.09501.045070,025
25 July 20220.05 Dividend
22 July 20221.09001.09001.09001.09000.99252,500
21 July 20221.09001.09001.09001.09000.9925-
20 July 20221.09001.09001.09001.09000.99252,004
19 July 20220.99000.99000.99000.99000.9015-
18 July 20220.99000.99000.99000.99000.9015-
15 July 20221.02501.02500.99000.99000.90155,008
14 July 20221.10001.10001.10001.10001.0016542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...