News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

AVZ Minerals Limited (AVZ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6900

+0.0700

(+11.29%)

At close: 04:10PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2021	0.6350	0.6950	0.6250	0.6900	0.6900	98,293,630
29 Nov 2021	0.5900	0.6350	0.5850	0.6200	0.6200	47,782,616
26 Nov 2021	0.6350	0.6450	0.6000	0.6150	0.6150	24,848,924
25 Nov 2021	0.6900	0.6950	0.6350	0.6600	0.6600	18,331,024
24 Nov 2021	0.7150	0.7300	0.6700	0.6750	0.6750	24,554,447
23 Nov 2021	0.6800	0.7350	0.6750	0.7000	0.7000	32,720,503
22 Nov 2021	0.6150	0.7000	0.6050	0.6650	0.6650	33,667,732
19 Nov 2021	0.5800	0.6150	0.5550	0.6000	0.6000	26,793,883
18 Nov 2021	0.5850	0.6150	0.5700	0.5750	0.5750	25,633,763
17 Nov 2021	0.5750	0.6100	0.5650	0.5750	0.5750	26,008,873
16 Nov 2021	0.5650	0.5850	0.5450	0.5650	0.5650	13,822,363
15 Nov 2021	0.5400	0.5650	0.5200	0.5550	0.5550	17,848,340
12 Nov 2021	0.5600	0.5650	0.5150	0.5250	0.5250	21,076,405
11 Nov 2021	0.4950	0.5550	0.4950	0.5450	0.5450	21,842,883
10 Nov 2021	0.5150	0.5225	0.4900	0.4950	0.4950	20,056,623
09 Nov 2021	0.4500	0.5300	0.4500	0.5250	0.5250	33,440,115
08 Nov 2021	0.5500	0.5750	0.4550	0.4550	0.4550	64,713,640
05 Nov 2021	0.4900	0.5300	0.4750	0.5300	0.5300	25,008,748
04 Nov 2021	0.4400	0.4700	0.4350	0.4650	0.4650	24,217,887
03 Nov 2021	0.4150	0.4275	0.4050	0.4100	0.4100	8,533,890
02 Nov 2021	0.4000	0.4350	0.3925	0.4100	0.4100	26,520,547
01 Nov 2021	0.3600	0.3950	0.3550	0.3900	0.3900	17,446,351
29 Oct 2021	0.3700	0.3750	0.3550	0.3550	0.3550	8,680,584
28 Oct 2021	0.3550	0.3650	0.3450	0.3600	0.3600	12,925,599
27 Oct 2021	0.3550	0.3550	0.3400	0.3450	0.3450	8,617,019
26 Oct 2021	0.3250	0.3600	0.3250	0.3550	0.3550	15,356,373
25 Oct 2021	0.3250	0.3300	0.3150	0.3200	0.3200	14,580,648
22 Oct 2021	0.3400	0.3400	0.3200	0.3250	0.3250	15,287,938
21 Oct 2021	0.3450	0.3550	0.3250	0.3300	0.3300	15,688,600
20 Oct 2021	0.3500	0.3750	0.3400	0.3400	0.3400	36,904,999
19 Oct 2021	0.3500	0.3500	0.3400	0.3450	0.3450	4,333,430
18 Oct 2021	0.3600	0.3600	0.3350	0.3500	0.3500	9,922,129
15 Oct 2021	0.3250	0.3600	0.3250	0.3600	0.3600	25,990,462
14 Oct 2021	0.3150	0.3250	0.3050	0.3150	0.3150	12,099,757
13 Oct 2021	0.2950	0.3150	0.2950	0.3050	0.3050	10,985,144
12 Oct 2021	0.3000	0.3000	0.2875	0.2950	0.2950	8,563,754
11 Oct 2021	0.3000	0.3050	0.2825	0.2950	0.2950	14,070,125
08 Oct 2021	0.3200	0.3250	0.3000	0.3050	0.3050	7,539,269
07 Oct 2021	0.3000	0.3150	0.3000	0.3100	0.3100	4,969,006
06 Oct 2021	0.3100	0.3150	0.2900	0.3050	0.3050	15,468,840
05 Oct 2021	0.3250	0.3300	0.2900	0.3050	0.3050	24,551,299
04 Oct 2021	0.3450	0.3500	0.3300	0.3300	0.3300	9,086,248
01 Oct 2021	0.3400	0.3525	0.3375	0.3400	0.3400	12,204,829
30 Sept 2021	0.3450	0.3500	0.3300	0.3350	0.3350	12,023,207
29 Sept 2021	0.3350	0.3500	0.3250	0.3500	0.3500	20,754,621
28 Sept 2021	0.3500	0.3500	0.3400	0.3450	0.3450	18,087,377
27 Sept 2021	0.3450	0.3700	0.3250	0.3500	0.3500	57,857,274
24 Sept 2021	0.3000	0.3500	0.3000	0.3200	0.3200	50,720,699
23 Sept 2021	0.2800	0.3050	0.2800	0.2950	0.2950	15,489,776
22 Sept 2021	0.2700	0.2750	0.2650	0.2750	0.2750	5,061,868
21 Sept 2021	0.2650	0.2775	0.2500	0.2700	0.2700	11,998,198
20 Sept 2021	0.2750	0.2800	0.2550	0.2700	0.2700	8,080,258
17 Sept 2021	0.2750	0.2900	0.2700	0.2800	0.2800	14,729,133
16 Sept 2021	0.2700	0.2850	0.2700	0.2750	0.2750	14,694,788
15 Sept 2021	0.2650	0.2850	0.2650	0.2700	0.2700	20,003,008
14 Sept 2021	0.2500	0.2600	0.2500	0.2550	0.2550	2,746,302
13 Sept 2021	0.2550	0.2550	0.2450	0.2550	0.2550	4,351,118
10 Sept 2021	0.2450	0.2600	0.2450	0.2600	0.2600	9,584,292
09 Sept 2021	0.2600	0.2600	0.2450	0.2500	0.2500	8,577,568
08 Sept 2021	0.2550	0.2600	0.2500	0.2600	0.2600	6,943,242
07 Sept 2021	0.2650	0.2700	0.2550	0.2550	0.2550	10,650,148
06 Sept 2021	0.2800	0.2800	0.2600	0.2650	0.2650	12,725,919
03 Sept 2021	0.2500	0.2800	0.2450	0.2800	0.2800	26,963,035
02 Sept 2021	0.2500	0.2500	0.2450	0.2500	0.2500	2,555,765
01 Sept 2021	0.2450	0.2550	0.2450	0.2550	0.2550	10,842,728
31 Aug 2021	0.2200	0.2500	0.2200	0.2450	0.2450	15,322,598
30 Aug 2021	0.2200	0.2250	0.2150	0.2200	0.2200	6,413,808
27 Aug 2021	0.2250	0.2300	0.2100	0.2150	0.2150	7,690,026
26 Aug 2021	0.2250	0.2300	0.2225	0.2250	0.2250	4,804,211
25 Aug 2021	0.2200	0.2300	0.2150	0.2250	0.2250	6,965,989
24 Aug 2021	0.2250	0.2275	0.2150	0.2150	0.2150	7,033,213
23 Aug 2021	0.2200	0.2300	0.2200	0.2250	0.2250	10,841,616
20 Aug 2021	0.2350	0.2425	0.2175	0.2200	0.2200	14,628,636
19 Aug 2021	0.2450	0.2450	0.2350	0.2350	0.2350	4,939,514
18 Aug 2021	0.2450	0.2500	0.2400	0.2450	0.2450	10,776,000
17 Aug 2021	0.2550	0.2600	0.2350	0.2450	0.2450	12,055,047
16 Aug 2021	0.2450	0.2650	0.2450	0.2600	0.2600	18,129,146
13 Aug 2021	0.2350	0.2475	0.2350	0.2450	0.2450	9,802,679
12 Aug 2021	0.2500	0.2600	0.2350	0.2350	0.2350	29,470,567
11 Aug 2021	0.2450	0.2550	0.2425	0.2450	0.2450	10,325,607
10 Aug 2021	0.2400	0.2700	0.2350	0.2400	0.2400	32,104,147
09 Aug 2021	0.2150	0.2550	0.2100	0.2450	0.2450	34,278,728
06 Aug 2021	0.2050	0.2200	0.2050	0.2200	0.2200	12,188,581
05 Aug 2021	0.2050	0.2100	0.2000	0.2050	0.2050	3,231,751
04 Aug 2021	0.2000	0.2100	0.2000	0.2000	0.2000	5,949,024
03 Aug 2021	0.1850	0.2000	0.1850	0.2000	0.2000	11,036,726
02 Aug 2021	0.1900	0.1925	0.1850	0.1850	0.1850	4,503,732
30 July 2021	0.1950	0.1950	0.1850	0.1850	0.1850	7,454,124
29 July 2021	0.2050	0.2050	0.1900	0.1950	0.1950	10,171,939
28 July 2021	0.2100	0.2150	0.2050	0.2100	0.2100	17,099,225
27 July 2021	0.2150	0.2175	0.2100	0.2100	0.2100	6,278,960
26 July 2021	0.2050	0.2200	0.2050	0.2150	0.2150	12,270,332
23 July 2021	0.2000	0.2050	0.2000	0.2000	0.2000	14,663,465
22 July 2021	0.1950	0.2000	0.1950	0.2000	0.2000	4,053,191
21 July 2021	0.2000	0.2050	0.1900	0.1950	0.1950	17,340,971
20 July 2021	0.1900	0.2000	0.1850	0.1950	0.1950	24,601,997
19 July 2021	0.1950	0.1950	0.1900	0.1900	0.1900	4,769,808
16 July 2021	0.1900	0.1950	0.1850	0.1950	0.1950	6,967,844
15 July 2021	0.1950	0.1950	0.1875	0.1900	0.1900	13,092,737
14 July 2021	0.1950	0.2000	0.1900	0.1900	0.1900	7,637,778
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,587.40+24.90(+0.33%)

AUD/USD0.7104-0.0039(-0.54%)

ASX 2007,256.00+16.20(+0.22%)

OIL68.57-1.38(-1.97%)

GOLD1,794.70+9.50(+0.53%)

BTC-AUD79,481.41-1,798.13(-2.21%)

News that makes you smarter and richer... For free.

AVZ Minerals Limited (AVZ.AX)

ALL ORDS
7,587.40
+24.90(+0.33%)

AUD/USD
0.7104
-0.0039(-0.54%)

ASX 200
7,256.00
+16.20(+0.22%)

OIL
68.57
-1.38(-1.97%)

GOLD
1,794.70
+9.50(+0.53%)

BTC-AUD
79,481.41
-1,798.13(-2.21%)