Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20210.63500.69500.62500.69000.690098,293,630
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
26 Aug 20210.22500.23000.22250.22500.22504,804,211
25 Aug 20210.22000.23000.21500.22500.22506,965,989
24 Aug 20210.22500.22750.21500.21500.21507,033,213
23 Aug 20210.22000.23000.22000.22500.225010,841,616
20 Aug 20210.23500.24250.21750.22000.220014,628,636
19 Aug 20210.24500.24500.23500.23500.23504,939,514
18 Aug 20210.24500.25000.24000.24500.245010,776,000
17 Aug 20210.25500.26000.23500.24500.245012,055,047
16 Aug 20210.24500.26500.24500.26000.260018,129,146
13 Aug 20210.23500.24750.23500.24500.24509,802,679
12 Aug 20210.25000.26000.23500.23500.235029,470,567
11 Aug 20210.24500.25500.24250.24500.245010,325,607
10 Aug 20210.24000.27000.23500.24000.240032,104,147
09 Aug 20210.21500.25500.21000.24500.245034,278,728
06 Aug 20210.20500.22000.20500.22000.220012,188,581
05 Aug 20210.20500.21000.20000.20500.20503,231,751
04 Aug 20210.20000.21000.20000.20000.20005,949,024
03 Aug 20210.18500.20000.18500.20000.200011,036,726
02 Aug 20210.19000.19250.18500.18500.18504,503,732
30 July 20210.19500.19500.18500.18500.18507,454,124
29 July 20210.20500.20500.19000.19500.195010,171,939
28 July 20210.21000.21500.20500.21000.210017,099,225
27 July 20210.21500.21750.21000.21000.21006,278,960
26 July 20210.20500.22000.20500.21500.215012,270,332
23 July 20210.20000.20500.20000.20000.200014,663,465
22 July 20210.19500.20000.19500.20000.20004,053,191
21 July 20210.20000.20500.19000.19500.195017,340,971
20 July 20210.19000.20000.18500.19500.195024,601,997
19 July 20210.19500.19500.19000.19000.19004,769,808
16 July 20210.19000.19500.18500.19500.19506,967,844
15 July 20210.19500.19500.18750.19000.190013,092,737
14 July 20210.19500.20000.19000.19000.19007,637,778
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...