Australia markets close in 5 hours 48 minutes

AVZ Minerals Limited (AVZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.86500.0000 (0.00%)
As of 10:04AM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20220.88000.88000.86500.86500.86501,537,268
17 Jan 20220.92500.92500.86000.86500.865030,881,319
14 Jan 20220.94000.95500.91000.92500.925028,420,200
13 Jan 20220.97000.99500.91500.92000.920040,080,516
12 Jan 20220.90000.97500.89250.97500.975040,094,605
11 Jan 20220.88500.91500.88000.88000.880015,644,819
10 Jan 20220.87500.91000.84500.89500.895021,294,250
07 Jan 20220.87500.88000.83500.86500.865031,185,948
06 Jan 20220.88500.92000.85500.86500.865038,514,775
05 Jan 20220.87500.92500.87000.91500.915039,829,838
04 Jan 20220.79000.88000.79000.87500.875041,164,258
31 Dec 20210.76500.79000.74500.77500.775024,902,672
30 Dec 20210.76500.80000.74500.76500.765028,321,744
29 Dec 20210.71000.78500.71000.76500.765042,858,698
24 Dec 20210.69500.72000.68000.70500.705011,486,830
23 Dec 20210.69500.71500.67500.68500.685015,706,950
22 Dec 20210.71500.72500.68000.68500.685012,920,789
21 Dec 20210.68000.71500.65500.71000.710026,393,290
20 Dec 20210.70000.73500.68500.69000.690021,895,774
17 Dec 20210.70000.74000.69000.72000.7200130,818,887
16 Dec 20210.73000.74000.69000.72000.720037,432,932
15 Dec 20210.71000.71500.66000.71000.710051,077,897
14 Dec 20210.66000.78500.66000.72000.720070,141,159
13 Dec 20210.60500.72000.60500.69500.695047,942,886
10 Dec 20210.58500.61500.54500.59000.590058,623,179
09 Dec 20210.64500.64500.64500.64500.6450-
08 Dec 20210.64500.64500.64500.64500.6450-
07 Dec 20210.58000.65000.58000.64500.645021,630,119
06 Dec 20210.60500.61500.55000.56500.565022,351,282
03 Dec 20210.67000.67750.61000.61500.615014,203,357
02 Dec 20210.68000.69500.64500.65000.650020,924,578
01 Dec 20210.67500.72500.67000.68500.685032,880,058
30 Nov 20210.63500.69500.62500.69000.6900107,880,311
29 Nov 20210.59000.63500.58500.62000.620047,782,616
26 Nov 20210.63500.64500.60000.61500.615024,848,924
25 Nov 20210.69000.69500.63500.66000.660018,331,024
24 Nov 20210.71500.73000.67000.67500.675024,554,447
23 Nov 20210.68000.73500.67500.70000.700032,720,503
22 Nov 20210.61500.70000.60500.66500.665033,667,732
19 Nov 20210.58000.61500.55500.60000.600026,793,883
18 Nov 20210.58500.61500.57000.57500.575025,633,763
17 Nov 20210.57500.61000.56500.57500.575026,008,873
16 Nov 20210.56500.58500.54500.56500.565013,822,363
15 Nov 20210.54000.56500.52000.55500.555017,848,340
12 Nov 20210.56000.56500.51500.52500.525021,076,405
11 Nov 20210.49500.55500.49500.54500.545021,842,883
10 Nov 20210.51500.52250.49000.49500.495020,056,623
09 Nov 20210.45000.53000.45000.52500.525033,440,115
08 Nov 20210.55000.57500.45500.45500.455064,713,640
05 Nov 20210.49000.53000.47500.53000.530025,008,748
04 Nov 20210.44000.47000.43500.46500.465024,217,887
03 Nov 20210.41500.42750.40500.41000.41008,533,890
02 Nov 20210.40000.43500.39250.41000.410026,520,547
01 Nov 20210.36000.39500.35500.39000.390017,446,351
29 Oct 20210.37000.37500.35500.35500.35508,680,584
28 Oct 20210.35500.36500.34500.36000.360012,925,599
27 Oct 20210.35500.35500.34000.34500.34508,617,019
26 Oct 20210.32500.36000.32500.35500.355015,356,373
25 Oct 20210.32500.33000.31500.32000.320014,580,648
22 Oct 20210.34000.34000.32000.32500.325015,287,938
21 Oct 20210.34500.35500.32500.33000.330015,688,600
20 Oct 20210.35000.37500.34000.34000.340036,904,999
19 Oct 20210.35000.35000.34000.34500.34504,333,430
18 Oct 20210.36000.36000.33500.35000.35009,922,129
15 Oct 20210.32500.36000.32500.36000.360025,990,462
14 Oct 20210.31500.32500.30500.31500.315012,099,757
13 Oct 20210.29500.31500.29500.30500.305010,985,144
12 Oct 20210.30000.30000.28750.29500.29508,563,754
11 Oct 20210.30000.30500.28250.29500.295014,070,125
08 Oct 20210.32000.32500.30000.30500.30507,539,269
07 Oct 20210.30000.31500.30000.31000.31004,969,006
06 Oct 20210.31000.31500.29000.30500.305015,468,840
05 Oct 20210.32500.33000.29000.30500.305024,551,299
04 Oct 20210.34500.35000.33000.33000.33009,086,248
01 Oct 20210.34000.35250.33750.34000.340012,204,829
30 Sept 20210.34500.35000.33000.33500.335012,023,207
29 Sept 20210.33500.35000.32500.35000.350020,754,621
28 Sept 20210.35000.35000.34000.34500.345018,087,377
27 Sept 20210.34500.37000.32500.35000.350057,857,274
24 Sept 20210.30000.35000.30000.32000.320050,720,699
23 Sept 20210.28000.30500.28000.29500.295015,489,776
22 Sept 20210.27000.27500.26500.27500.27505,061,868
21 Sept 20210.26500.27750.25000.27000.270011,998,198
20 Sept 20210.27500.28000.25500.27000.27008,080,258
17 Sept 20210.27500.29000.27000.28000.280014,729,133
16 Sept 20210.27000.28500.27000.27500.275014,694,788
15 Sept 20210.26500.28500.26500.27000.270020,003,008
14 Sept 20210.25000.26000.25000.25500.25502,746,302
13 Sept 20210.25500.25500.24500.25500.25504,351,118
10 Sept 20210.24500.26000.24500.26000.26009,584,292
09 Sept 20210.26000.26000.24500.25000.25008,577,568
08 Sept 20210.25500.26000.25000.26000.26006,943,242
07 Sept 20210.26500.27000.25500.25500.255010,650,148
06 Sept 20210.28000.28000.26000.26500.265012,725,919
03 Sept 20210.25000.28000.24500.28000.280026,963,035
02 Sept 20210.25000.25000.24500.25000.25002,555,765
01 Sept 20210.24500.25500.24500.25500.255010,842,728
31 Aug 20210.22000.25000.22000.24500.245015,322,598
30 Aug 20210.22000.22500.21500.22000.22006,413,808
27 Aug 20210.22500.23000.21000.21500.21507,690,026
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...