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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	0.2200	0.2200	0.2200	0.2200	0.2200	6,500
May 16, 2022	0.2250	0.2300	0.2150	0.2250	0.2250	989,121
May 13, 2022	0.2250	0.2300	0.2250	0.2250	0.2250	114,448
May 12, 2022	0.2200	0.2250	0.2200	0.2200	0.2200	88,819
May 11, 2022	0.2250	0.2250	0.2200	0.2200	0.2200	128,582
May 10, 2022	0.2100	0.2400	0.2100	0.2200	0.2200	534,513
May 09, 2022	0.2300	0.2300	0.2050	0.2100	0.2100	661,827
May 06, 2022	0.2200	0.2350	0.2200	0.2300	0.2300	533,632
May 05, 2022	0.2400	0.2400	0.2250	0.2250	0.2250	499,542
May 04, 2022	0.2350	0.2350	0.2200	0.2200	0.2200	401,645
May 03, 2022	0.2400	0.2450	0.2350	0.2350	0.2350	100,747
May 02, 2022	0.2450	0.2500	0.2350	0.2350	0.2350	182,388
Apr 29, 2022	0.2350	0.2600	0.2250	0.2500	0.2500	434,948
Apr 28, 2022	0.2450	0.2450	0.2250	0.2250	0.2250	942,465
Apr 27, 2022	0.2600	0.2650	0.2250	0.2450	0.2450	140,789
Apr 26, 2022	0.2600	0.2650	0.2600	0.2650	0.2650	234,156
Apr 22, 2022	0.2600	0.2700	0.2550	0.2650	0.2650	70,582
Apr 21, 2022	0.2600	0.2625	0.2600	0.2600	0.2600	86,738
Apr 20, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	230,342
Apr 19, 2022	0.2700	0.2750	0.2650	0.2650	0.2650	310,468
Apr 14, 2022	0.2700	0.2750	0.2700	0.2700	0.2700	74,605
Apr 13, 2022	0.2650	0.2700	0.2650	0.2700	0.2700	30,312
Apr 12, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	394,447
Apr 11, 2022	0.2850	0.2850	0.2700	0.2700	0.2700	283,690
Apr 08, 2022	0.2850	0.2850	0.2750	0.2750	0.2750	348,463
Apr 07, 2022	0.2800	0.2850	0.2800	0.2800	0.2800	127,008
Apr 06, 2022	0.2850	0.2875	0.2800	0.2800	0.2800	34,189
Apr 05, 2022	0.2850	0.2900	0.2850	0.2850	0.2850	125,713
Apr 04, 2022	0.2900	0.2900	0.2850	0.2900	0.2900	206,432
Apr 01, 2022	0.2900	0.2900	0.2850	0.2850	0.2850	110,447
Mar 31, 2022	0.2850	0.2950	0.2850	0.2850	0.2850	209,455
Mar 30, 2022	0.2850	0.2900	0.2850	0.2850	0.2850	206,303
Mar 29, 2022	0.2850	0.2850	0.2800	0.2800	0.2800	48,527
Mar 28, 2022	0.2850	0.2850	0.2700	0.2700	0.2700	117,915
Mar 25, 2022	0.2800	0.3050	0.2800	0.2850	0.2850	389,635
Mar 24, 2022	0.2850	0.2850	0.2800	0.2800	0.2800	47,736
Mar 23, 2022	0.2850	0.2950	0.2725	0.2900	0.2900	426,972
Mar 22, 2022	0.2700	0.2850	0.2700	0.2800	0.2800	431,162
Mar 21, 2022	0.2800	0.2800	0.2700	0.2700	0.2700	100,642
Mar 18, 2022	0.2700	0.2750	0.2650	0.2750	0.2750	296,956
Mar 17, 2022	0.2700	0.2700	0.2650	0.2650	0.2650	283,792
Mar 16, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	244,035
Mar 15, 2022	0.2650	0.2700	0.2600	0.2600	0.2600	338,399
Mar 14, 2022	0.2800	0.2800	0.2650	0.2650	0.2650	211,219
Mar 11, 2022	0.2700	0.2800	0.2650	0.2800	0.2800	244,794
Mar 10, 2022	0.2750	0.2750	0.2650	0.2650	0.2650	329,015
Mar 09, 2022	0.2650	0.2750	0.2650	0.2750	0.2750	624,328
Mar 08, 2022	0.2700	0.2700	0.2600	0.2600	0.2600	323,851
Mar 07, 2022	0.2600	0.2700	0.2600	0.2700	0.2700	598,017
Mar 04, 2022	0.2650	0.2700	0.2650	0.2675	0.2675	115,230
Mar 03, 2022	0.2700	0.2750	0.2625	0.2650	0.2650	365,280
Mar 02, 2022	0.2650	0.2700	0.2600	0.2600	0.2600	469,520
Mar 01, 2022	0.2800	0.2800	0.2625	0.2650	0.2650	375,319
Feb 28, 2022	0.2850	0.2850	0.2650	0.2650	0.2650	723,243
Feb 25, 2022	0.2750	0.3200	0.2700	0.2850	0.2850	2,790,601
Feb 25, 2022	0.13 Dividend
Feb 24, 2022	0.3900	0.3900	0.3650	0.3700	0.2400	603,746
Feb 23, 2022	0.3950	0.4000	0.3650	0.3900	0.2530	920,308
Feb 22, 2022	0.4100	0.4200	0.3850	0.3950	0.2562	1,710,999
Feb 21, 2022	0.3950	0.4000	0.3900	0.4000	0.2595	201,105
Feb 18, 2022	0.3950	0.3950	0.3900	0.3950	0.2562	54,320
Feb 17, 2022	0.3900	0.3900	0.3900	0.3900	0.2530	91,921
Feb 16, 2022	0.3900	0.3950	0.3900	0.3900	0.2530	204,210
Feb 15, 2022	0.4000	0.4000	0.3900	0.3900	0.2530	87,678
Feb 14, 2022	0.3950	0.4000	0.3900	0.3950	0.2562	193,510
Feb 11, 2022	0.3950	0.3950	0.3950	0.3950	0.2562	47,425
Feb 10, 2022	0.4000	0.4000	0.3950	0.3950	0.2562	124,223
Feb 09, 2022	0.4000	0.4050	0.3950	0.4000	0.2595	105,651
Feb 08, 2022	0.4050	0.4050	0.4000	0.4000	0.2595	861,045
Feb 07, 2022	0.4100	0.4100	0.4050	0.4050	0.2627	77,801
Feb 04, 2022	0.4050	0.4100	0.4050	0.4050	0.2627	139,906
Feb 03, 2022	0.4000	0.4050	0.4000	0.4050	0.2627	79,555
Feb 02, 2022	0.4050	0.4075	0.4000	0.4000	0.2595	144,893
Feb 01, 2022	0.4050	0.4100	0.4050	0.4050	0.2627	93,185
Jan 31, 2022	0.4100	0.4100	0.4000	0.4000	0.2595	77,771
Jan 28, 2022	0.4000	0.4150	0.4000	0.4100	0.2659	144,726
Jan 27, 2022	0.4200	0.4200	0.4000	0.4000	0.2595	547,968
Jan 25, 2022	0.4000	0.4200	0.4000	0.4200	0.2724	471,117
Jan 24, 2022	0.4050	0.4200	0.4000	0.4050	0.2627	593,663
Jan 21, 2022	0.4150	0.4250	0.4050	0.4050	0.2627	489,327
Jan 20, 2022	0.4300	0.4350	0.4150	0.4150	0.2692	241,323
Jan 19, 2022	0.4350	0.4450	0.4300	0.4300	0.2789	293,969
Jan 18, 2022	0.4150	0.4400	0.4100	0.4350	0.2822	275,110
Jan 17, 2022	0.4100	0.4100	0.4050	0.4050	0.2627	101,357
Jan 14, 2022	0.4150	0.4200	0.4100	0.4150	0.2692	74,824
Jan 13, 2022	0.4050	0.4150	0.4000	0.4150	0.2692	61,071
Jan 12, 2022	0.4100	0.4150	0.4050	0.4050	0.2627	55,487
Jan 11, 2022	0.4000	0.4200	0.4000	0.4150	0.2692	109,050
Jan 10, 2022	0.4050	0.4100	0.4000	0.4000	0.2595	100,078
Jan 07, 2022	0.4000	0.4100	0.4000	0.4100	0.2659	43,559
Jan 06, 2022	0.4050	0.4050	0.4000	0.4000	0.2595	46,594
Jan 05, 2022	0.4050	0.4100	0.4050	0.4050	0.2627	53,151
Jan 04, 2022	0.4050	0.4150	0.4050	0.4050	0.2627	90,963
Dec 31, 2021	0.4050	0.4100	0.4000	0.4050	0.2627	35,098
Dec 30, 2021	0.4050	0.4050	0.4000	0.4000	0.2595	21,512
Dec 29, 2021	0.4000	0.4050	0.4000	0.4000	0.2595	38,728
Dec 24, 2021	0.4000	0.4050	0.4000	0.4000	0.2595	46,198
Dec 23, 2021	0.4000	0.4100	0.3900	0.4000	0.2595	239,855
Dec 22, 2021	0.3750	0.4000	0.3750	0.4000	0.2595	251,477
Dec 21, 2021	0.3800	0.3800	0.3700	0.3700	0.2400	153,387
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,206.41+106.60(+0.53%)

S&P 5004,008.01-15.88(-0.39%)

DOW32,223.42+26.76(+0.08%)

CAD/USD0.7794+0.0010(+0.1247%)

CRUDE OIL114.17-0.03(-0.03%)

BTC-CAD38,440.70-939.79(-2.39%)

Ava Risk Group Limited (AVA.AX)

S&P/TSX
20,206.41
+106.60(+0.53%)

S&P 500
4,008.01
-15.88(-0.39%)

DOW
32,223.42
+26.76(+0.08%)

CAD/USD
0.7794
+0.0010(+0.1247%)

CRUDE OIL
114.17
-0.03(-0.03%)

BTC-CAD
38,440.70
-939.79(-2.39%)