AV1

Adveritas Historical Data - AV1

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Adveritas Limited AV1 Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.0025 2.44% 0.105 14:13:15
Open Price Low Price High Price Close Price Previous Close
0.105 0.1025 0.105 0.105 0.1025
more quote information »

AV1 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.110.1150.10250.1055331,364,153-0.005-4.55%
1 Month0.1050.1150.0970.105028794,5910.000.0%
3 Months0.100.1150.0910.101419619,4700.0055.0%
6 Months0.160.160.0910.106099523,741-0.055-34.38%
1 Year0.100.2250.0910.145049821,5090.0055.0%
3 Years0.110.2750.0650.136517678,929-0.005-4.55%
5 Years0.110.2750.0650.136517678,929-0.005-4.55%

AV1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Oct 2021 0.1025 -0.0025 -2.38% 0.105 0.105 0.1025 249,207
19 Oct 2021 0.105 0.0025 2.44% 0.105 0.11 0.105 3,284,810
18 Oct 2021 0.1025 -0.0025 -2.38% 0.105 0.11 0.1025 1,506,223
15 Oct 2021 0.105 -0.005 -4.55% 0.11 0.115 0.105 505,936
14 Oct 2021 0.11 0.005 4.76% 0.11 0.115 0.11 1,480,867
13 Oct 2021 0.105 0.00 0.0% 0.11 0.11 0.105 42,927
12 Oct 2021 0.105 -0.005 -4.55% 0.11 0.11 0.105 636,877
11 Oct 2021 0.11 0.00 0.0% 0.11 0.1125 0.11 905,550
08 Oct 2021 0.11 0.005 4.76% 0.105 0.115 0.10 2,253,108
07 Oct 2021 0.105 0.00 0.0% 0.10 0.105 0.10 1,207,396
06 Oct 2021 0.105 0.005 5.0% 0.10 0.105 0.099 473,233
05 Oct 2021 0.10 0.00 0.0% 0.10 0.10 0.099 531,907
04 Oct 2021 0.10 0.00 0.0% 0.10 0.10 0.097 915,058
01 Oct 2021 0.10 0.00 0.0% 0.10 0.1025 0.10 178,833
30 Sep 2021 0.10 0.002 2.04% 0.10 0.10 0.10 562,709
29 Sep 2021 0.098 -0.007 -6.67% 0.099 0.10 0.098 266,868
28 Sep 2021 0.105 0.005 5.0% 0.099 0.105 0.099 119,852
27 Sep 2021 0.10 0.00 0.0% 0.10 0.10 0.10 102,749
24 Sep 2021 0.10 0.002 2.04% 0.10 0.10 0.10 227,700
23 Sep 2021 0.098 -0.001 -1.01% 0.099 0.10 0.097 395,785
22 Sep 2021 0.099 -0.001 -1.0% 0.105 0.105 0.099 293,423
21 Sep 2021 0.10 0.002 2.04% 0.096 0.10 0.096 701,544
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.

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

P: V: D:20211021 16:06:43