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

0.7800

0.0000

(0.00%)

As of 04:10PM AEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
17 May 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
16 May 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
13 May 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
12 May 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
11 May 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
10 May 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
09 May 2022	0.7800	0.7800	0.7800	0.7800	0.7800	-
06 May 2022	0.7800	0.8050	0.7550	0.7800	0.7800	46,567,215
05 May 2022	0.8450	0.8600	0.7900	0.8400	0.8400	75,537,170
04 May 2022	1.1500	1.1800	0.7700	0.8000	0.8000	127,359,553
03 May 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
02 May 2022	0.9900	0.9900	0.9900	0.9900	0.9900	-
29 Apr 2022	1.0050	1.0100	0.9700	0.9900	0.9900	23,755,570
28 Apr 2022	1.0250	1.0500	0.9600	0.9950	0.9950	44,438,793
27 Apr 2022	1.0050	1.0250	0.9900	1.0100	1.0100	41,957,001
26 Apr 2022	1.0550	1.0700	1.0050	1.0600	1.0600	28,995,672
22 Apr 2022	1.0750	1.1100	1.0600	1.0900	1.0900	20,625,252
21 Apr 2022	1.2000	1.2000	1.1100	1.1100	1.1100	20,684,547
20 Apr 2022	1.2100	1.2200	1.1800	1.1800	1.1800	23,287,003
19 Apr 2022	1.1850	1.2150	1.1600	1.1950	1.1950	22,894,210
14 Apr 2022	1.1950	1.2100	1.1625	1.1750	1.1750	52,980,745
13 Apr 2022	1.1100	1.1550	1.0650	1.1500	1.1500	52,165,103
12 Apr 2022	1.0100	1.0550	1.0000	1.0300	1.0300	34,812,219
11 Apr 2022	1.1450	1.1500	1.0500	1.0550	1.0550	30,273,886
08 Apr 2022	1.1550	1.1650	1.1150	1.1200	1.1200	24,727,335
07 Apr 2022	1.1250	1.1750	1.1000	1.1250	1.1250	39,278,013
06 Apr 2022	1.1750	1.2100	1.1350	1.1450	1.1450	49,951,457
05 Apr 2022	1.3450	1.3650	1.2150	1.2250	1.2250	36,626,941
04 Apr 2022	1.3400	1.3650	1.3100	1.3300	1.3300	33,782,463
01 Apr 2022	1.2250	1.3100	1.1900	1.3000	1.3000	42,827,057
31 Mar 2022	1.2100	1.2650	1.2000	1.2350	1.2350	33,504,848
30 Mar 2022	1.2450	1.2550	1.1850	1.2050	1.2050	24,422,235
29 Mar 2022	1.1900	1.2450	1.1550	1.2350	1.2350	36,150,930
28 Mar 2022	1.1450	1.2000	1.1400	1.1850	1.1850	32,625,308
25 Mar 2022	1.1400	1.1650	1.1150	1.1400	1.1400	44,447,098
24 Mar 2022	1.0100	1.1350	1.0100	1.1050	1.1050	45,273,317
23 Mar 2022	1.0250	1.0400	0.9850	1.0300	1.0300	38,738,163
22 Mar 2022	0.9550	1.0250	0.9350	1.0050	1.0050	53,298,805
21 Mar 2022	0.9100	0.9600	0.9000	0.9500	0.9500	43,718,639
18 Mar 2022	0.8600	0.9175	0.8250	0.9150	0.9150	287,612,887
17 Mar 2022	0.8500	0.8750	0.8400	0.8450	0.8450	28,640,916
16 Mar 2022	0.8500	0.8550	0.8075	0.8200	0.8200	21,633,856
15 Mar 2022	0.8450	0.8550	0.8000	0.8250	0.8250	28,756,642
14 Mar 2022	0.8950	0.9200	0.8500	0.8600	0.8600	33,148,865
11 Mar 2022	0.8450	0.9000	0.8400	0.8950	0.8950	31,709,080
10 Mar 2022	0.8400	0.8800	0.8300	0.8350	0.8350	33,607,217
09 Mar 2022	0.8300	0.8450	0.8050	0.8150	0.8150	36,506,344
08 Mar 2022	0.8250	0.8550	0.7950	0.8050	0.8050	42,585,565
07 Mar 2022	0.9350	0.9600	0.8675	0.8700	0.8700	36,156,873
04 Mar 2022	0.9400	0.9650	0.8950	0.9150	0.9150	36,093,137
03 Mar 2022	0.8950	0.9750	0.8900	0.9450	0.9450	48,971,946
02 Mar 2022	0.8350	0.8850	0.8250	0.8750	0.8750	25,637,310
01 Mar 2022	0.8050	0.8650	0.8000	0.8500	0.8500	35,088,840
28 Feb 2022	0.7650	0.7950	0.7350	0.7900	0.7900	33,255,735
25 Feb 2022	0.7400	0.7550	0.7250	0.7450	0.7450	23,825,934
24 Feb 2022	0.7550	0.7600	0.7000	0.7050	0.7050	34,858,613
23 Feb 2022	0.7100	0.7900	0.7100	0.7850	0.7850	29,184,324
22 Feb 2022	0.7650	0.7900	0.7100	0.7200	0.7200	21,854,854
21 Feb 2022	0.7950	0.8100	0.7800	0.7950	0.7950	16,804,463
18 Feb 2022	0.7500	0.8100	0.7450	0.8050	0.8050	22,204,568
17 Feb 2022	0.8050	0.8150	0.7850	0.7900	0.7900	16,904,992
16 Feb 2022	0.8600	0.8700	0.8050	0.8050	0.8050	42,969,551
15 Feb 2022	0.7950	0.7975	0.7250	0.7300	0.7300	36,574,540
14 Feb 2022	0.8500	0.8500	0.8000	0.8100	0.8100	33,663,390
11 Feb 2022	0.8500	0.8850	0.8400	0.8650	0.8650	22,783,229
10 Feb 2022	0.8750	0.9200	0.8750	0.8800	0.8800	23,630,559
09 Feb 2022	0.8150	0.8600	0.8150	0.8550	0.8550	24,382,734
08 Feb 2022	0.7650	0.8050	0.7650	0.8050	0.8050	16,909,975
07 Feb 2022	0.7700	0.7800	0.7400	0.7600	0.7600	13,659,102
04 Feb 2022	0.7100	0.7700	0.7050	0.7700	0.7700	20,186,252
03 Feb 2022	0.7550	0.7650	0.7150	0.7250	0.7250	18,243,832
02 Feb 2022	0.7650	0.7800	0.7500	0.7550	0.7550	15,504,324
01 Feb 2022	0.7200	0.7650	0.7200	0.7450	0.7450	26,687,906
31 Jan 2022	0.6850	0.7100	0.6750	0.7000	0.7000	16,084,479
28 Jan 2022	0.6900	0.6900	0.6450	0.6700	0.6700	26,874,963
27 Jan 2022	0.6750	0.7200	0.6450	0.6650	0.6650	39,310,362
25 Jan 2022	0.7300	0.7450	0.6450	0.6600	0.6600	52,884,653
24 Jan 2022	0.7050	0.7600	0.6800	0.7300	0.7300	38,902,117
21 Jan 2022	0.7950	0.8050	0.7400	0.7450	0.7450	30,658,757
20 Jan 2022	0.7850	0.8200	0.7750	0.8000	0.8000	25,250,953
19 Jan 2022	0.7800	0.8300	0.7650	0.8000	0.8000	24,977,275
18 Jan 2022	0.8800	0.8900	0.7800	0.8000	0.8000	43,621,228
17 Jan 2022	0.9250	0.9250	0.8600	0.8650	0.8650	30,881,319
14 Jan 2022	0.9400	0.9550	0.9100	0.9250	0.9250	28,420,200
13 Jan 2022	0.9700	0.9950	0.9150	0.9200	0.9200	40,080,516
12 Jan 2022	0.9000	0.9750	0.8925	0.9750	0.9750	40,094,605
11 Jan 2022	0.8850	0.9150	0.8800	0.8800	0.8800	15,644,819
10 Jan 2022	0.8750	0.9100	0.8450	0.8950	0.8950	21,294,250
07 Jan 2022	0.8750	0.8800	0.8350	0.8650	0.8650	31,185,948
06 Jan 2022	0.8850	0.9200	0.8550	0.8650	0.8650	38,514,775
05 Jan 2022	0.8750	0.9250	0.8700	0.9150	0.9150	39,829,838
04 Jan 2022	0.7900	0.8800	0.7900	0.8750	0.8750	41,164,258
31 Dec 2021	0.7650	0.7900	0.7450	0.7750	0.7750	24,902,672
30 Dec 2021	0.7650	0.8000	0.7450	0.7650	0.7650	28,321,744
29 Dec 2021	0.7100	0.7850	0.7100	0.7650	0.7650	42,858,698
24 Dec 2021	0.6950	0.7200	0.6800	0.7050	0.7050	11,486,830
23 Dec 2021	0.6950	0.7150	0.6750	0.6850	0.6850	15,706,950
22 Dec 2021	0.7150	0.7250	0.6800	0.6850	0.6850	12,920,789
21 Dec 2021	0.6800	0.7150	0.6550	0.7100	0.7100	26,393,290
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,311.60-115.00(-1.55%)

ASX 2007,075.00-107.70(-1.50%)

AUD/USD0.6968+0.0008(+0.12%)

OIL110.24+0.65(+0.59%)

GOLD1,813.80-2.10(-0.12%)

BTC-AUD41,222.24-2,308.65(-5.30%)

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

AVZ Minerals Limited (AVZ.AX)

ALL ORDS
7,311.60
-115.00(-1.55%)

ASX 200
7,075.00
-107.70(-1.50%)

AUD/USD
0.6968
+0.0008(+0.12%)

OIL
110.24
+0.65(+0.59%)

GOLD
1,813.80
-2.10(-0.12%)

BTC-AUD
41,222.24
-2,308.65(-5.30%)