Australia markets close in 3 hours 51 minutes

AVZ Minerals Limited (AVZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.78000.0000 (0.00%)
As of 04:10PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 May 20220.78000.78000.78000.78000.7800-
17 May 20220.78000.78000.78000.78000.7800-
16 May 20220.78000.78000.78000.78000.7800-
13 May 20220.78000.78000.78000.78000.7800-
12 May 20220.78000.78000.78000.78000.7800-
11 May 20220.78000.78000.78000.78000.7800-
10 May 20220.78000.78000.78000.78000.7800-
09 May 20220.78000.78000.78000.78000.7800-
06 May 20220.78000.80500.75500.78000.780046,567,215
05 May 20220.84500.86000.79000.84000.840075,537,170
04 May 20221.15001.18000.77000.80000.8000127,359,553
03 May 20220.99000.99000.99000.99000.9900-
02 May 20220.99000.99000.99000.99000.9900-
29 Apr 20221.00501.01000.97000.99000.990023,755,570
28 Apr 20221.02501.05000.96000.99500.995044,438,793
27 Apr 20221.00501.02500.99001.01001.010041,957,001
26 Apr 20221.05501.07001.00501.06001.060028,995,672
22 Apr 20221.07501.11001.06001.09001.090020,625,252
21 Apr 20221.20001.20001.11001.11001.110020,684,547
20 Apr 20221.21001.22001.18001.18001.180023,287,003
19 Apr 20221.18501.21501.16001.19501.195022,894,210
14 Apr 20221.19501.21001.16251.17501.175052,980,745
13 Apr 20221.11001.15501.06501.15001.150052,165,103
12 Apr 20221.01001.05501.00001.03001.030034,812,219
11 Apr 20221.14501.15001.05001.05501.055030,273,886
08 Apr 20221.15501.16501.11501.12001.120024,727,335
07 Apr 20221.12501.17501.10001.12501.125039,278,013
06 Apr 20221.17501.21001.13501.14501.145049,951,457
05 Apr 20221.34501.36501.21501.22501.225036,626,941
04 Apr 20221.34001.36501.31001.33001.330033,782,463
01 Apr 20221.22501.31001.19001.30001.300042,827,057
31 Mar 20221.21001.26501.20001.23501.235033,504,848
30 Mar 20221.24501.25501.18501.20501.205024,422,235
29 Mar 20221.19001.24501.15501.23501.235036,150,930
28 Mar 20221.14501.20001.14001.18501.185032,625,308
25 Mar 20221.14001.16501.11501.14001.140044,447,098
24 Mar 20221.01001.13501.01001.10501.105045,273,317
23 Mar 20221.02501.04000.98501.03001.030038,738,163
22 Mar 20220.95501.02500.93501.00501.005053,298,805
21 Mar 20220.91000.96000.90000.95000.950043,718,639
18 Mar 20220.86000.91750.82500.91500.9150287,612,887
17 Mar 20220.85000.87500.84000.84500.845028,640,916
16 Mar 20220.85000.85500.80750.82000.820021,633,856
15 Mar 20220.84500.85500.80000.82500.825028,756,642
14 Mar 20220.89500.92000.85000.86000.860033,148,865
11 Mar 20220.84500.90000.84000.89500.895031,709,080
10 Mar 20220.84000.88000.83000.83500.835033,607,217
09 Mar 20220.83000.84500.80500.81500.815036,506,344
08 Mar 20220.82500.85500.79500.80500.805042,585,565
07 Mar 20220.93500.96000.86750.87000.870036,156,873
04 Mar 20220.94000.96500.89500.91500.915036,093,137
03 Mar 20220.89500.97500.89000.94500.945048,971,946
02 Mar 20220.83500.88500.82500.87500.875025,637,310
01 Mar 20220.80500.86500.80000.85000.850035,088,840
28 Feb 20220.76500.79500.73500.79000.790033,255,735
25 Feb 20220.74000.75500.72500.74500.745023,825,934
24 Feb 20220.75500.76000.70000.70500.705034,858,613
23 Feb 20220.71000.79000.71000.78500.785029,184,324
22 Feb 20220.76500.79000.71000.72000.720021,854,854
21 Feb 20220.79500.81000.78000.79500.795016,804,463
18 Feb 20220.75000.81000.74500.80500.805022,204,568
17 Feb 20220.80500.81500.78500.79000.790016,904,992
16 Feb 20220.86000.87000.80500.80500.805042,969,551
15 Feb 20220.79500.79750.72500.73000.730036,574,540
14 Feb 20220.85000.85000.80000.81000.810033,663,390
11 Feb 20220.85000.88500.84000.86500.865022,783,229
10 Feb 20220.87500.92000.87500.88000.880023,630,559
09 Feb 20220.81500.86000.81500.85500.855024,382,734
08 Feb 20220.76500.80500.76500.80500.805016,909,975
07 Feb 20220.77000.78000.74000.76000.760013,659,102
04 Feb 20220.71000.77000.70500.77000.770020,186,252
03 Feb 20220.75500.76500.71500.72500.725018,243,832
02 Feb 20220.76500.78000.75000.75500.755015,504,324
01 Feb 20220.72000.76500.72000.74500.745026,687,906
31 Jan 20220.68500.71000.67500.70000.700016,084,479
28 Jan 20220.69000.69000.64500.67000.670026,874,963
27 Jan 20220.67500.72000.64500.66500.665039,310,362
25 Jan 20220.73000.74500.64500.66000.660052,884,653
24 Jan 20220.70500.76000.68000.73000.730038,902,117
21 Jan 20220.79500.80500.74000.74500.745030,658,757
20 Jan 20220.78500.82000.77500.80000.800025,250,953
19 Jan 20220.78000.83000.76500.80000.800024,977,275
18 Jan 20220.88000.89000.78000.80000.800043,621,228
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...