AV1

Adveritas Historical Data - AV1

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Adveritas Limited AV1 Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.006 8.45% 0.077 16:10:42
Open Price Low Price High Price Close Price Previous Close
0.072 0.072 0.08 0.077 0.071
more quote information »

AV1 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0720.080.0690.072535239,3460.0056.94%
1 Month0.0650.080.0650.071221239,9140.01218.46%
3 Months0.09150.0930.0570.072891316,653-0.0145-15.85%
6 Months0.1050.130.0570.089269393,508-0.028-26.67%
1 Year0.0980.1950.0570.1132580,867-0.021-21.43%
3 Years0.0930.2750.0570.133516700,844-0.016-17.2%
5 Years0.110.2750.0570.132479653,806-0.033-30.0%

AV1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
12 Aug 2022 0.071 0.00 0.0% 0.073 0.073 0.071 62,780
11 Aug 2022 0.071 0.001 1.43% 0.072 0.075 0.071 66,723
10 Aug 2022 0.07 -0.002 -2.78% 0.073 0.076 0.07 25,018
09 Aug 2022 0.072 -0.001 -1.37% 0.076 0.078 0.072 222,086
08 Aug 2022 0.073 0.002 2.82% 0.072 0.077 0.069 820,125
05 Aug 2022 0.071 -0.001 -1.39% 0.072 0.072 0.071 21,877
04 Aug 2022 0.072 0.002 2.86% 0.072 0.075 0.072 328,136
03 Aug 2022 0.07 -0.002 -2.78% 0.071 0.071 0.068 749,940
02 Aug 2022 0.072 0.005 7.46% 0.07 0.072 0.07 232,540
01 Aug 2022 0.067 -0.002 -2.9% 0.069 0.069 0.067 185,555
29 Jul 2022 0.069 -0.002 -2.82% 0.072 0.073 0.068 353,369
28 Jul 2022 0.071 0.003 4.41% 0.069 0.071 0.069 17,216
27 Jul 2022 0.068 -0.002 -2.86% 0.07 0.07 0.068 78,782
26 Jul 2022 0.07 0.00 0.0% 0.07 0.07 0.066 176,970
25 Jul 2022 0.07 -0.001 -1.41% 0.071 0.071 0.069 150,158
22 Jul 2022 0.071 0.001 1.43% 0.074 0.074 0.067 160,274
21 Jul 2022 0.07 -0.001 -1.41% 0.071 0.071 0.066 334,665
20 Jul 2022 0.071 0.00 0.0% 0.068 0.071 0.068 123,778
19 Jul 2022 0.071 -0.005 -6.58% 0.076 0.079 0.071 335,932
18 Jul 2022 0.076 0.006 8.57% 0.065 0.076 0.065 352,352
15 Jul 2022 0.07 -0.002 -2.78% 0.072 0.072 0.07 69,065
Your Recent History
ASX
AV1
Adveritas
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220815 10:55:14