Canada Markets closed

Ava Risk Group Limited (AVA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.2200-0.0050 (-2.22%)
As of 11:56AM AEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20220.22000.22000.22000.22000.22006,500
May 16, 20220.22500.23000.21500.22500.2250989,121
May 13, 20220.22500.23000.22500.22500.2250114,448
May 12, 20220.22000.22500.22000.22000.220088,819
May 11, 20220.22500.22500.22000.22000.2200128,582
May 10, 20220.21000.24000.21000.22000.2200534,513
May 09, 20220.23000.23000.20500.21000.2100661,827
May 06, 20220.22000.23500.22000.23000.2300533,632
May 05, 20220.24000.24000.22500.22500.2250499,542
May 04, 20220.23500.23500.22000.22000.2200401,645
May 03, 20220.24000.24500.23500.23500.2350100,747
May 02, 20220.24500.25000.23500.23500.2350182,388
Apr 29, 20220.23500.26000.22500.25000.2500434,948
Apr 28, 20220.24500.24500.22500.22500.2250942,465
Apr 27, 20220.26000.26500.22500.24500.2450140,789
Apr 26, 20220.26000.26500.26000.26500.2650234,156
Apr 22, 20220.26000.27000.25500.26500.265070,582
Apr 21, 20220.26000.26250.26000.26000.260086,738
Apr 20, 20220.27000.27000.26000.26000.2600230,342
Apr 19, 20220.27000.27500.26500.26500.2650310,468
Apr 14, 20220.27000.27500.27000.27000.270074,605
Apr 13, 20220.26500.27000.26500.27000.270030,312
Apr 12, 20220.27000.27000.26000.26000.2600394,447
Apr 11, 20220.28500.28500.27000.27000.2700283,690
Apr 08, 20220.28500.28500.27500.27500.2750348,463
Apr 07, 20220.28000.28500.28000.28000.2800127,008
Apr 06, 20220.28500.28750.28000.28000.280034,189
Apr 05, 20220.28500.29000.28500.28500.2850125,713
Apr 04, 20220.29000.29000.28500.29000.2900206,432
Apr 01, 20220.29000.29000.28500.28500.2850110,447
Mar 31, 20220.28500.29500.28500.28500.2850209,455
Mar 30, 20220.28500.29000.28500.28500.2850206,303
Mar 29, 20220.28500.28500.28000.28000.280048,527
Mar 28, 20220.28500.28500.27000.27000.2700117,915
Mar 25, 20220.28000.30500.28000.28500.2850389,635
Mar 24, 20220.28500.28500.28000.28000.280047,736
Mar 23, 20220.28500.29500.27250.29000.2900426,972
Mar 22, 20220.27000.28500.27000.28000.2800431,162
Mar 21, 20220.28000.28000.27000.27000.2700100,642
Mar 18, 20220.27000.27500.26500.27500.2750296,956
Mar 17, 20220.27000.27000.26500.26500.2650283,792
Mar 16, 20220.26000.27000.26000.27000.2700244,035
Mar 15, 20220.26500.27000.26000.26000.2600338,399
Mar 14, 20220.28000.28000.26500.26500.2650211,219
Mar 11, 20220.27000.28000.26500.28000.2800244,794
Mar 10, 20220.27500.27500.26500.26500.2650329,015
Mar 09, 20220.26500.27500.26500.27500.2750624,328
Mar 08, 20220.27000.27000.26000.26000.2600323,851
Mar 07, 20220.26000.27000.26000.27000.2700598,017
Mar 04, 20220.26500.27000.26500.26750.2675115,230
Mar 03, 20220.27000.27500.26250.26500.2650365,280
Mar 02, 20220.26500.27000.26000.26000.2600469,520
Mar 01, 20220.28000.28000.26250.26500.2650375,319
Feb 28, 20220.28500.28500.26500.26500.2650723,243
Feb 25, 20220.27500.32000.27000.28500.28502,790,601
Feb 25, 20220.13 Dividend
Feb 24, 20220.39000.39000.36500.37000.2400603,746
Feb 23, 20220.39500.40000.36500.39000.2530920,308
Feb 22, 20220.41000.42000.38500.39500.25621,710,999
Feb 21, 20220.39500.40000.39000.40000.2595201,105
Feb 18, 20220.39500.39500.39000.39500.256254,320
Feb 17, 20220.39000.39000.39000.39000.253091,921
Feb 16, 20220.39000.39500.39000.39000.2530204,210
Feb 15, 20220.40000.40000.39000.39000.253087,678
Feb 14, 20220.39500.40000.39000.39500.2562193,510
Feb 11, 20220.39500.39500.39500.39500.256247,425
Feb 10, 20220.40000.40000.39500.39500.2562124,223
Feb 09, 20220.40000.40500.39500.40000.2595105,651
Feb 08, 20220.40500.40500.40000.40000.2595861,045
Feb 07, 20220.41000.41000.40500.40500.262777,801
Feb 04, 20220.40500.41000.40500.40500.2627139,906
Feb 03, 20220.40000.40500.40000.40500.262779,555
Feb 02, 20220.40500.40750.40000.40000.2595144,893
Feb 01, 20220.40500.41000.40500.40500.262793,185
Jan 31, 20220.41000.41000.40000.40000.259577,771
Jan 28, 20220.40000.41500.40000.41000.2659144,726
Jan 27, 20220.42000.42000.40000.40000.2595547,968
Jan 25, 20220.40000.42000.40000.42000.2724471,117
Jan 24, 20220.40500.42000.40000.40500.2627593,663
Jan 21, 20220.41500.42500.40500.40500.2627489,327
Jan 20, 20220.43000.43500.41500.41500.2692241,323
Jan 19, 20220.43500.44500.43000.43000.2789293,969
Jan 18, 20220.41500.44000.41000.43500.2822275,110
Jan 17, 20220.41000.41000.40500.40500.2627101,357
Jan 14, 20220.41500.42000.41000.41500.269274,824
Jan 13, 20220.40500.41500.40000.41500.269261,071
Jan 12, 20220.41000.41500.40500.40500.262755,487
Jan 11, 20220.40000.42000.40000.41500.2692109,050
Jan 10, 20220.40500.41000.40000.40000.2595100,078
Jan 07, 20220.40000.41000.40000.41000.265943,559
Jan 06, 20220.40500.40500.40000.40000.259546,594
Jan 05, 20220.40500.41000.40500.40500.262753,151
Jan 04, 20220.40500.41500.40500.40500.262790,963
Dec 31, 20210.40500.41000.40000.40500.262735,098
Dec 30, 20210.40500.40500.40000.40000.259521,512
Dec 29, 20210.40000.40500.40000.40000.259538,728
Dec 24, 20210.40000.40500.40000.40000.259546,198
Dec 23, 20210.40000.41000.39000.40000.2595239,855
Dec 22, 20210.37500.40000.37500.40000.2595251,477
Dec 21, 20210.38000.38000.37000.37000.2400153,387
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...