Avecho Biotechnology Limited (AVE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	328,140
24 Apr 2024	0.0040	0.0045	0.0040	0.0040	0.0040	3,223,219
23 Apr 2024	0.0040	0.0050	0.0040	0.0050	0.0050	2,406,841
22 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	829,425
19 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	6,824,056
18 Apr 2024	0.0040	0.0050	0.0040	0.0050	0.0050	988,076
17 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	29,551
16 Apr 2024	0.0040	0.0040	0.0040	0.0040	0.0040	3,574
15 Apr 2024	0.0050	0.0050	0.0045	0.0045	0.0045	160,462
12 Apr 2024	0.0045	0.0050	0.0045	0.0050	0.0050	1,342,101
11 Apr 2024	0.0040	0.0045	0.0040	0.0040	0.0040	990,358
10 Apr 2024	0.0045	0.0050	0.0045	0.0045	0.0045	373,770
09 Apr 2024	0.0045	0.0050	0.0045	0.0045	0.0045	181,297
08 Apr 2024	0.0045	0.0050	0.0045	0.0050	0.0050	430,621
05 Apr 2024	0.0045	0.0045	0.0040	0.0040	0.0040	11,785,990
04 Apr 2024	0.0045	0.0045	0.0040	0.0045	0.0045	1,191,699
03 Apr 2024	0.0040	0.0050	0.0040	0.0050	0.0050	12,979,158
02 Apr 2024	0.0050	0.0050	0.0040	0.0040	0.0040	10,957,577
28 Mar 2024	0.0050	0.0050	0.0045	0.0050	0.0050	37,937,085
27 Mar 2024	0.0040	0.0050	0.0040	0.0040	0.0040	2,806,908
26 Mar 2024	0.0040	0.0050	0.0040	0.0040	0.0040	18,804,952
25 Mar 2024	0.0050	0.0050	0.0040	0.0050	0.0050	1,151,046
22 Mar 2024	0.0050	0.0050	0.0040	0.0050	0.0050	2,930,043
21 Mar 2024	0.0050	0.0050	0.0040	0.0050	0.0050	7,718,674
20 Mar 2024	0.0040	0.0045	0.0035	0.0040	0.0040	12,908,653
19 Mar 2024	0.0035	0.0040	0.0030	0.0030	0.0030	2,869,247
18 Mar 2024	0.0040	0.0040	0.0030	0.0030	0.0030	12,190,613
15 Mar 2024	0.0040	0.0040	0.0040	0.0040	0.0040	18,185,905
14 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	30,213,289
13 Mar 2024	0.0030	0.0040	0.0030	0.0040	0.0040	5,213,482
12 Mar 2024	0.0040	0.0040	0.0030	0.0040	0.0040	917,534
11 Mar 2024	0.0030	0.0040	0.0030	0.0040	0.0040	1,185,160
08 Mar 2024	0.0040	0.0050	0.0035	0.0035	0.0035	19,213,200
07 Mar 2024	0.0030	0.0040	0.0030	0.0040	0.0040	12,261,600
06 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,666,666
05 Mar 2024	0.0040	0.0040	0.0035	0.0035	0.0035	17,125
04 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	370,000
01 Mar 2024	0.0030	0.0040	0.0030	0.0040	0.0040	830,000
29 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
28 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	100,000
27 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	238,289
23 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,818,000
22 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	862,645
21 Feb 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
20 Feb 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
19 Feb 2024	0.0040	0.0040	0.0035	0.0035	0.0035	1,100,260
16 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	225,730
15 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,460,272
13 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
12 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	93,209
09 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,030
08 Feb 2024	0.0035	0.0035	0.0035	0.0035	0.0035	125,000
07 Feb 2024	0.0035	0.0035	0.0030	0.0035	0.0035	513,737
06 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,004,907
05 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
02 Feb 2024	0.0030	0.0040	0.0030	0.0040	0.0040	8,640,000
01 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,360,000
31 Jan 2024	0.0040	0.0040	0.0030	0.0030	0.0030	15,161,395
30 Jan 2024	0.0030	0.0040	0.0030	0.0035	0.0035	4,124,890
29 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	220,000
25 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	478,493
24 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	79,990
23 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	546,310
22 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	15,610,965
19 Jan 2024	0.0030	0.0035	0.0030	0.0035	0.0035	775,000
18 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
17 Jan 2024	0.0040	0.0040	0.0035	0.0035	0.0035	5,037,323
16 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	4,074,236
15 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
12 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,227
11 Jan 2024	0.0035	0.0040	0.0035	0.0040	0.0040	550,181
10 Jan 2024	0.0040	0.0040	0.0035	0.0035	0.0035	3,251,402
09 Jan 2024	0.0040	0.0040	0.0030	0.0030	0.0030	5,038,878
08 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	85,000
05 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
04 Jan 2024	0.0035	0.0035	0.0035	0.0035	0.0035	43
03 Jan 2024	0.0040	0.0040	0.0030	0.0040	0.0040	245,935
02 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	8,782
29 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	72,359
28 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
27 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	113,333
22 Dec 2023	0.0030	0.0035	0.0030	0.0035	0.0035	81,534
21 Dec 2023	0.0030	0.0035	0.0030	0.0035	0.0035	682,121
20 Dec 2023	0.0040	0.0040	0.0035	0.0035	0.0035	250,069
19 Dec 2023	0.0035	0.0040	0.0035	0.0040	0.0040	1,304,749
18 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	2,000,000
15 Dec 2023	0.0030	0.0035	0.0030	0.0035	0.0035	1,667,024
14 Dec 2023	0.0030	0.0035	0.0030	0.0035	0.0035	5,718,270
13 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
12 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	283,429
11 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
08 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	1,800,000
07 Dec 2023	0.0040	0.0040	0.0035	0.0035	0.0035	7,610,190
06 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	125,001
05 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	5,331,345
01 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
30 Nov 2023	0.0030	0.0030	0.0030	0.0030	0.0030	120,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,283.17+871.56(+0.90%)

Avecho Biotechnology Limited (AVE.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,283.17
+871.56(+0.90%)