AVJennings Limited (AVJ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3450

+0.0100

(+2.99%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.3250	0.3450	0.3250	0.3450	0.3450	77,702
18 Apr 2024	0.3300	0.3350	0.3300	0.3350	0.3350	15,365
17 Apr 2024	0.3300	0.3300	0.3250	0.3250	0.3250	55,372
16 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
15 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
12 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
11 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	35,000
10 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	5,000
09 Apr 2024	0.3100	0.3300	0.3100	0.3250	0.3250	6,652
08 Apr 2024	0.3400	0.3550	0.3300	0.3300	0.3300	58,839
05 Apr 2024	0.3350	0.3350	0.3300	0.3300	0.3300	25,450
04 Apr 2024	0.3350	0.3450	0.3350	0.3350	0.3350	15,355
03 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
02 Apr 2024	0.3550	0.3600	0.3550	0.3600	0.3600	14,982
28 Mar 2024	0.3350	0.3550	0.3300	0.3550	0.3550	175,209
27 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	18,634
26 Mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
25 Mar 2024	0.3500	0.3500	0.3400	0.3400	0.3400	61,020
22 Mar 2024	0.3550	0.3550	0.3500	0.3550	0.3550	18,685
21 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
20 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,206
19 Mar 2024	0.3200	0.3300	0.3200	0.3300	0.3300	5,263
18 Mar 2024	0.3250	0.3300	0.3250	0.3250	0.3250	33,752
15 Mar 2024	0.3350	0.3350	0.3250	0.3250	0.3250	16,308
14 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
13 Mar 2024	0.3350	0.3600	0.3350	0.3600	0.3600	66,106
12 Mar 2024	0.3450	0.3650	0.3350	0.3350	0.3350	307,327
11 Mar 2024	0.3550	0.3550	0.3450	0.3450	0.3450	88,485
08 Mar 2024	0.3300	0.3600	0.3300	0.3550	0.3550	148,959
07 Mar 2024	0.3450	0.3450	0.3450	0.3450	0.3450	2,889
06 Mar 2024	0.3400	0.3500	0.3200	0.3350	0.3350	324,370
05 Mar 2024	0.3300	0.3400	0.3300	0.3350	0.3350	148,095
04 Mar 2024	0.3250	0.3250	0.3250	0.3250	0.3250	69,000
01 Mar 2024	0.3100	0.3300	0.3100	0.3200	0.3200	356,470
29 Feb 2024	0.3150	0.3150	0.3050	0.3050	0.3050	546,051
28 Feb 2024	0.3000	0.3150	0.3000	0.3100	0.3100	895,242
27 Feb 2024	0.2850	0.2850	0.2800	0.2800	0.2800	124,084
26 Feb 2024	0.3000	0.3000	0.2600	0.2900	0.2900	367,310
23 Feb 2024	0.3100	0.3100	0.3050	0.3100	0.3100	78,397
22 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	62,575
21 Feb 2024	0.3000	0.3050	0.3000	0.3050	0.3050	63,904
20 Feb 2024	0.3100	0.3100	0.3000	0.3000	0.3000	95,828
19 Feb 2024	0.3100	0.3100	0.3050	0.3100	0.3100	27,521
16 Feb 2024	0.3150	0.3150	0.3050	0.3050	0.3050	111,504
15 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
14 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	5,464
13 Feb 2024	0.3150	0.3200	0.3150	0.3200	0.3200	89,750
12 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	76
09 Feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	12,948
08 Feb 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
07 Feb 2024	0.3100	0.3100	0.3050	0.3050	0.3050	1,428
06 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
05 Feb 2024	0.3100	0.3200	0.3100	0.3200	0.3200	5,086
02 Feb 2024	0.3150	0.3200	0.3100	0.3100	0.3100	201,985
01 Feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
31 Jan 2024	0.3150	0.3200	0.3100	0.3200	0.3200	1,619
30 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
29 Jan 2024	0.3200	0.3200	0.3100	0.3200	0.3200	10,108
25 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	86,992
24 Jan 2024	0.3300	0.3300	0.3200	0.3200	0.3200	14,073
23 Jan 2024	0.3200	0.3350	0.3200	0.3300	0.3300	37,707
22 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	10,479
19 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,005
18 Jan 2024	0.3250	0.3350	0.3250	0.3350	0.3350	100,482
17 Jan 2024	0.3400	0.3400	0.3300	0.3300	0.3300	25,383
16 Jan 2024	0.3350	0.3400	0.3350	0.3400	0.3400	100,000
15 Jan 2024	0.3350	0.3350	0.3300	0.3350	0.3350	304,180
12 Jan 2024	0.3250	0.3350	0.3250	0.3350	0.3350	159,463
11 Jan 2024	0.3350	0.3350	0.3250	0.3250	0.3250	47,236
10 Jan 2024	0.3200	0.3400	0.3200	0.3350	0.3350	47,707
09 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
08 Jan 2024	0.3200	0.3200	0.3000	0.3200	0.3200	224,008
05 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	40,497
04 Jan 2024	0.3150	0.3150	0.3150	0.3150	0.3150	27,857
03 Jan 2024	0.3200	0.3200	0.3200	0.3200	0.3200	206,355
02 Jan 2024	0.3300	0.3300	0.3200	0.3200	0.3200	183,686
29 Dec 2023	0.3200	0.3450	0.3050	0.3100	0.3100	85,680
28 Dec 2023	0.2850	0.3200	0.2850	0.3050	0.3050	242,186
27 Dec 2023	0.2800	0.2800	0.2750	0.2800	0.2800	45,211
22 Dec 2023	0.2800	0.2800	0.2750	0.2750	0.2750	2,036
21 Dec 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
20 Dec 2023	0.2800	0.2800	0.2750	0.2750	0.2750	2,142
19 Dec 2023	0.2750	0.2750	0.2750	0.2750	0.2750	60,063
18 Dec 2023	0.2750	0.2800	0.2650	0.2800	0.2800	130,244
15 Dec 2023	0.2750	0.2800	0.2550	0.2750	0.2750	123,840
14 Dec 2023	0.2600	0.2600	0.2500	0.2500	0.2500	63,971
13 Dec 2023	0.2600	0.2650	0.2600	0.2600	0.2600	116,963
12 Dec 2023	0.2600	0.2650	0.2550	0.2550	0.2550	345,051
11 Dec 2023	0.2600	0.2600	0.2600	0.2600	0.2600	109,626
08 Dec 2023	0.2550	0.2650	0.2500	0.2600	0.2600	172,095
07 Dec 2023	0.2450	0.2450	0.2450	0.2450	0.2450	-
06 Dec 2023	0.2450	0.2450	0.2450	0.2450	0.2450	-
05 Dec 2023	0.2450	0.2450	0.2400	0.2450	0.2450	116,551
04 Dec 2023	0.2500	0.2550	0.2450	0.2550	0.2550	184,618
01 Dec 2023	0.2550	0.2550	0.2550	0.2550	0.2550	306
30 Nov 2023	0.2450	0.2550	0.2450	0.2500	0.2500	164,040
29 Nov 2023	0.2500	0.2550	0.2450	0.2450	0.2450	223,984
28 Nov 2023	0.2550	0.2550	0.2450	0.2500	0.2500	147,861
27 Nov 2023	0.2500	0.2500	0.2500	0.2500	0.2500	-
24 Nov 2023	0.2500	0.2550	0.2500	0.2500	0.2500	159,572
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6412-0.0013(-0.21%)

OIL82.03-0.70(-0.85%)

GOLD2,392.70-5.30(-0.22%)

Bitcoin AUD101,411.52+3,733.34(+3.82%)

AVJennings Limited (AVJ.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6412
-0.0013(-0.21%)

OIL
82.03
-0.70(-0.85%)

GOLD
2,392.70
-5.30(-0.22%)

Bitcoin AUD
101,411.52
+3,733.34(+3.82%)