Canada Markets closed

Ava Risk Group Limited (AVA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.25500.0000 (0.00%)
At close: 03:56PM AEST
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.19500.19500.18000.18000.180099,336
Sept 29, 20220.19500.19500.19500.19500.19508,128
Sept 28, 20220.20500.20500.20000.20000.200034,620
Sept 27, 20220.21000.21000.19000.19000.190012,653
Sept 26, 20220.19000.19500.19000.19000.1900162,922
Sept 23, 20220.21000.21000.19000.19000.1900697,352
Sept 21, 20220.21500.22000.21500.22000.220019,154
Sept 20, 20220.22250.22250.20500.21000.2100123,869
Sept 19, 20220.21000.21500.19500.21500.2150605,350
Sept 16, 20220.23000.23000.22000.22000.2200128,250
Sept 15, 20220.24000.24000.23000.23000.230039,168
Sept 14, 20220.23000.24500.22500.23500.2350240,787
Sept 13, 20220.25500.25500.25000.25500.255083,371
Sept 12, 20220.25000.25500.25000.25500.255076,400
Sept 09, 20220.24000.25000.23500.25000.2500132,287
Sept 08, 20220.22500.24000.22500.24000.2400244,724
Sept 07, 20220.25000.25000.22000.22500.2250212,357
Sept 06, 20220.24000.24000.22500.23000.230079,378
Sept 05, 20220.25500.25500.24000.24000.240015,203
Sept 02, 20220.25500.25500.24500.25500.25506,554
Sept 01, 20220.26000.26000.25000.25500.255026,854
Aug 31, 20220.25500.25500.24500.25500.255014,236
Aug 30, 20220.25000.26000.25000.25000.250082,475
Aug 29, 20220.26000.26500.25000.25000.2500225,625
Aug 26, 20220.26500.26500.25000.26000.2600148,719
Aug 25, 20220.25000.26000.25000.26000.260022,019
Aug 24, 20220.25000.26500.25000.25500.255017,401
Aug 23, 20220.25500.26500.25000.25000.250053,420
Aug 22, 20220.27000.27000.25500.25500.2550121,364
Aug 19, 20220.27000.27000.25500.27000.270077,583
Aug 18, 20220.26500.26500.25500.26000.260077,176
Aug 17, 20220.26500.26500.25500.26000.2600133,800
Aug 16, 20220.26000.26500.25500.26250.2625135,033
Aug 15, 20220.25000.26000.25000.25500.255090,091
Aug 12, 20220.25000.25500.24500.25500.255049,841
Aug 11, 20220.25500.25500.25000.25000.250079,174
Aug 10, 20220.25500.25500.23500.25000.2500117,844
Aug 09, 20220.24750.25500.24500.24500.245059,407
Aug 08, 20220.25000.25000.24500.25000.250056,574
Aug 05, 20220.25000.25000.25000.25000.25007,745
Aug 04, 20220.25000.25000.23000.23500.2350187,925
Aug 03, 20220.25000.26000.23000.25000.2500365,709
Aug 02, 20220.26500.26500.25000.25000.250070,665
Aug 01, 20220.26500.26500.25000.25500.255099,156
Jul 29, 20220.27000.27000.24750.26500.2650531,340
Jul 28, 20220.27000.27500.26000.27500.275038,374
Jul 27, 20220.27000.27000.26500.26500.265019,914
Jul 26, 20220.27000.27000.26000.27000.2700110,321
Jul 25, 20220.27000.27000.26000.26000.2600215,707
Jul 22, 20220.26000.27000.26000.27000.270086,785
Jul 21, 20220.26500.26500.25500.25500.255094,186
Jul 20, 20220.26000.27000.26000.26500.265083,275
Jul 19, 20220.27000.27000.25000.25000.250041,621
Jul 18, 20220.27000.27000.25000.26000.2600299,611
Jul 15, 20220.27000.27000.25500.26500.2650149,276
Jul 14, 20220.28000.28000.26000.27500.2750459,160
Jul 13, 20220.25000.28000.25000.27000.2700581,538
Jul 12, 20220.23500.25000.23500.24500.2450536,103
Jul 11, 20220.21000.23500.21000.23000.2300448,219
Jul 08, 20220.21500.22000.20500.20500.2050164,301
Jul 07, 20220.22000.22500.21500.22500.2250302,338
Jul 06, 20220.20000.22000.20000.22000.2200318,969
Jul 05, 20220.19000.19500.18500.18500.1850223,922
Jul 04, 20220.18500.19000.18000.18000.1800123,069
Jul 01, 20220.18000.18500.18000.18500.185060,142
Jun 30, 20220.18500.19000.17000.18000.1800322,856
Jun 29, 20220.18500.18500.18000.18000.1800131,905
Jun 28, 20220.19000.19000.17500.18000.1800524,234
Jun 27, 20220.20000.20500.18500.18500.1850318,306
Jun 24, 20220.19000.21000.19000.20000.2000257,453
Jun 23, 20220.20000.20000.19000.19000.1900109,428
Jun 22, 20220.19000.19000.18000.18000.1800391,657
Jun 21, 20220.19000.20000.18000.18000.1800378,172
Jun 20, 20220.21500.23500.18750.19500.1950683,967
Jun 17, 20220.17500.21500.17500.20000.20001,547,682
Jun 16, 20220.16500.18000.16500.18000.1800507,030
Jun 15, 20220.16000.17000.16000.16500.165078,368
Jun 14, 20220.17000.17000.13500.16000.16001,544,785
Jun 10, 20220.17500.17500.17500.17500.1750201,143
Jun 09, 20220.18000.18000.17500.17750.177589,550
Jun 08, 20220.19000.19000.18000.18000.1800374,264
Jun 07, 20220.19500.20000.19000.19000.1900274,922
Jun 06, 20220.18500.20000.18500.19500.1950432,331
Jun 03, 20220.18500.18500.17500.18500.185091,444
Jun 02, 20220.18000.19000.17500.17500.1750510,697
Jun 01, 20220.18000.18000.18000.18000.180048,371
May 31, 20220.18500.18750.18000.18000.1800147,121
May 30, 20220.18000.19000.18000.18000.1800329,704
May 27, 20220.19000.19000.18000.18000.1800465,774
May 26, 20220.19500.19500.19000.19500.1950255,611
May 25, 20220.19000.19500.19000.19000.190052,975
May 24, 20220.20000.20000.19000.19000.1900205,656
May 23, 20220.20000.20500.19500.20000.20001,305,405
May 20, 20220.21000.21250.20000.20000.2000283,824
May 19, 20220.21000.21000.20500.21000.2100511,020
May 18, 20220.22000.22500.21500.21500.2150228,814
May 17, 20220.22000.22000.22000.22000.220010,533
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...