Canada Markets closed

Ava Risk Group Limited (AVA.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.2100-0.0050 (-2.33%)
At close: 03:58PM AEDT
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.21500.22500.21000.21000.2100272,581
Jan 25, 20230.22500.22500.21500.21500.215025,983
Jan 24, 20230.22500.22500.21000.22000.220028,232
Jan 23, 20230.21000.22000.21000.21500.2150150,755
Jan 20, 20230.22000.22000.21000.21000.210089,256
Jan 19, 20230.22000.22500.21500.22000.220023,844
Jan 18, 20230.22500.22500.22000.22250.222576,097
Jan 17, 20230.22000.22500.22000.22000.2200119,079
Jan 16, 20230.21500.22000.21500.22000.2200115,196
Jan 13, 20230.22000.22000.21500.21500.215053,400
Jan 12, 20230.23000.23000.21000.21500.2150589,821
Jan 11, 20230.23000.23000.23000.23000.230048,621
Jan 10, 20230.24000.24500.23000.23000.2300128,680
Jan 09, 20230.23500.24000.23500.23500.2350164,770
Jan 06, 20230.24000.24500.23500.24500.2450103,724
Jan 05, 20230.23500.24500.23500.24000.240055,930
Jan 04, 20230.24500.24500.24000.24500.245069,035
Jan 03, 20230.24500.24500.23500.24250.242555,394
Dec 30, 20220.24000.24500.23000.24000.2400151,413
Dec 29, 20220.23000.23000.23000.23000.230066,066
Dec 28, 20220.24500.24500.23000.23500.2350228,423
Dec 23, 20220.24000.24000.23500.23500.2350125,421
Dec 22, 20220.23500.24750.23500.24250.242575,566
Dec 21, 20220.24500.24500.24000.24500.2450133,696
Dec 20, 20220.24500.24500.23500.24500.245028,749
Dec 19, 20220.24500.25000.24500.25000.2500234,072
Dec 16, 20220.23500.24500.23500.24500.2450100,762
Dec 15, 20220.24500.24500.22500.22500.225029,173
Dec 14, 20220.23000.25500.23000.25000.2500611,303
Dec 13, 20220.21500.22500.21500.22000.2200393,770
Dec 12, 20220.21000.22000.21000.21000.210039,789
Dec 09, 20220.21000.21500.20500.21000.2100150,342
Dec 08, 20220.21500.22000.21500.21500.215028,953
Dec 07, 20220.21500.21500.21500.21500.215011,046
Dec 06, 20220.22000.22000.21500.21500.215039,725
Dec 05, 20220.21500.22000.21500.21750.217531,735
Dec 02, 20220.22500.22500.21500.21750.21757,452
Dec 01, 20220.20500.22500.20500.21000.2100266,109
Nov 30, 20220.20000.20000.20000.20000.2000111,724
Nov 29, 20220.20500.20500.20000.20000.200051,935
Nov 28, 20220.21500.21500.20500.20500.205089,331
Nov 25, 20220.20500.21000.20500.21000.2100158,671
Nov 24, 20220.21000.21250.20500.20500.2050135,611
Nov 23, 20220.22000.22000.21500.21500.215095,934
Nov 22, 20220.22500.22500.21500.21500.2150122,999
Nov 21, 20220.22500.23500.22500.22500.225050,080
Nov 18, 20220.22000.22000.21500.21500.215072,731
Nov 17, 20220.23500.23500.20000.21000.2100321,101
Nov 16, 20220.24000.24000.22500.22500.225092,645
Nov 15, 20220.25000.25000.23500.23500.2350259,744
Nov 14, 20220.25500.25500.25000.25000.250063,133
Nov 11, 20220.25000.25000.24500.24500.245066,731
Nov 10, 20220.26000.26000.24500.24500.2450144,684
Nov 09, 20220.26000.26000.26000.26000.26003,500
Nov 08, 20220.25000.27000.25000.26000.2600185,945
Nov 07, 20220.25000.25000.24500.24500.245045,461
Nov 04, 20220.25500.25500.25000.25000.250069,127
Nov 03, 20220.24500.25000.24500.25000.2500150,461
Nov 02, 20220.25000.25000.23500.24000.240061,016
Nov 01, 20220.24000.25000.24000.24000.2400102,463
Oct 31, 20220.24500.24500.23500.23500.235085,366
Oct 28, 20220.23000.25000.22000.24000.2400404,591
Oct 27, 20220.20000.24000.20000.22000.2200644,638
Oct 26, 20220.19000.20500.18500.20000.2000186,402
Oct 25, 20220.18500.19500.18500.19000.190054,776
Oct 24, 20220.19500.20000.18500.18500.1850127,118
Oct 21, 20220.19500.21000.19500.21000.2100234,351
Oct 20, 20220.19500.19500.19000.19000.190018,684
Oct 19, 20220.18500.19500.18500.19500.1950106,728
Oct 18, 20220.18500.19000.18500.19000.190034,507
Oct 17, 20220.18500.19000.18000.18000.180097,343
Oct 14, 20220.19000.19000.18500.19000.19005,301
Oct 13, 20220.18250.19000.18250.19000.1900264,378
Oct 12, 20220.18500.18500.18000.18000.1800158,998
Oct 11, 20220.18000.18000.18000.18000.1800156,001
Oct 10, 20220.18500.18500.18500.18500.185076,384
Oct 07, 20220.18500.18500.18000.18500.185039,565
Oct 06, 20220.18500.18500.17500.18500.1850369,483
Oct 05, 20220.18500.18500.18000.18000.1800499,717
Oct 04, 20220.18500.18500.18000.18500.1850264,748
Oct 03, 20220.19000.19000.18000.18000.1800125,677
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...