Avenira Limited Historical Data - AEV | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Avenira Limited (AEV)
Avenira Limited (AEV) Historical

Avenira Limited (AEV)

0.006

0.001

(20.00%)

Closed April 29 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.006	0.006	0.005	5290198	0.00569595	DE
4	-0.001	-14.2857142857	0.007	0.008	0.0035	11067139	0.00631704	DE
12	-0.005	-45.4545454545	0.011	0.012	0.0035	5577659	0.00740123	DE
26	-0.007	-53.8461538462	0.013	0.016	0.0035	4572802	0.01006217	DE
52	-0.008	-57.1428571429	0.014	0.019	0.0035	5532036	0.01250831	DE
156	-0.002	-25	0.008	0.042	0.0035	6272799	0.01745276	DE
260	-0.008	-57.1428571429	0.014	0.042	0.0035	4558305	0.01711601	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.005	-0.0005	-9.09	0.006	0.006	0.005	5578643
1713939300	0.0055	-0.0005	-8.33	0.0055	0.0055	0.005	1710511
1713852900	0.006	0	0.00	0.006	0.006	0.006	4668224
1713766500	0.006	0	0.00	0.006	0.006	0.006	9203415
1713507300	0.006	-0.0005	-7.69	0.007	0.007	0.006	1398844
1713420900	0.0065	0.0005	8.33	0.006	0.0065	0.006	418875
1713334500	0.006	-0.0005	-7.69	0.006	0.006	0.006	686703
1713248100	0.0065	0	0.00	0.006	0.0065	0.006	28791
1713161700	0.0065	0	0.00	0.006	0.0065	0.006	569179
1712902500	0.0065	0	0.00	0.006	0.007	0.006	2306441
1712816100	0.0065	-0.0005	-7.14	0.008	0.008	0.0065	8628712
1712729700	0.007	-0.001	-12.50	0.007	0.007	0.007	13806276
1712643300	0.008	0.001	14.29	0.007	0.008	0.007	17887228
1712556900	0.007	0.001	16.67	0.007	0.007	0.006	8761087
1712294100	0.006	-0.004	-40.00	0.007	0.007	0.0035	88048098
1712207700	0.01	0	0.00	0.01	0.01	0.01	0
1712121300	0.01	0	0.00	0.01	0.01	0.01	0
1712034900	0.01	0	0.00	0.01	0.01	0.01	0
1711602900	0.01	0	0.00	0.01	0.01	0.01	0
1711516500	0.01	0	0.00	0.01	0.01	0.01	0
1711430100	0.01	0	0.00	0.01	0.01	0.01	0
1711343700	0.01	0	0.00	0.01	0.01	0.01	0
1711084500	0.01	0	0.00	0.01	0.01	0.01	0
1710998100	0.01	0	0.00	0.01	0.01	0.01	0
1710911700	0.01	0	0.00	0.01	0.01	0.01	0
1710825300	0.01	0	0.00	0.01	0.01	0.01	0
1710738900	0.01	0	0.00	0.01	0.01	0.01	0
1710479700	0.01	0	0.00	0.01	0.01	0.01	0
1710393300	0.01	0	0.00	0.01	0.01	0.01	0
1710306900	0.01	0	0.00	0.01	0.01	0.01	0
1710220500	0.01	0	0.00	0.01	0.01	0.01	0
1710134100	0.01	0	0.00	0.01	0.01	0.01	0
1709874900	0.01	0	0.00	0.01	0.01	0.01	0
1709788500	0.01	0	0.00	0.01	0.01	0.01	1412099
1709702100	0.01	0	0.00	0.01	0.01	0.009	1466875
1709615700	0.01	0	0.00	0.01	0.01	0.01	3696593
1709529300	0.01	0	0.00	0.01	0.011	0.009	6422309
1709270100	0.01	0	0.00	0.01	0.01	0.01	2735569
1709183700	0.01	0	0.00	0.01	0.011	0.01	5321495
1709097300	0.01	0	0.00	0.01	0.01	0.01	8908610
1709010900	0.01	0	0.00	0.0105	0.0105	0.01	613809
1708924500	0.01	0	0.00	0.01	0.01	0.01	100000
1708665300	0.01	-0.001	-9.09	0.011	0.011	0.01	460000
1708578900	0.011	0.0005	4.76	0.0105	0.011	0.0105	1097180
1708492500	0.0105	0	0.00	0.011	0.011	0.0105	2749207
1708406100	0.0105	0.0005	5.00	0.0105	0.0105	0.0105	1175000
1708319700	0.01	-0.0005	-4.76	0.011	0.011	0.01	387208
1708060500	0.0105	0.0005	5.00	0.011	0.011	0.0105	2741937
1707974100	0.01	-0.001	-9.09	0.011	0.011	0.01	839572
1707887700	0.011	0	0.00	0.011	0.011	0.011	779658
1707801300	0.011	0.0005	4.76	0.011	0.011	0.011	3710192
1707714900	0.0105	-0.0005	-4.55	0.011	0.011	0.0105	3812768
1707455700	0.011	0	0.00	0.011	0.012	0.011	363770
1707369300	0.011	-0.001	-8.33	0.012	0.012	0.011	1365734
1707282900	0.012	0	0.00	0.012	0.012	0.012	1311
1707196500	0.012	0.001	9.09	0.012	0.012	0.012	415625
1707110100	0.011	0	0.00	0.011	0.012	0.011	6434562
1706850900	0.011	-0.001	-8.33	0.012	0.012	0.011	4951106
1706764500	0.012	0.001	9.09	0.012	0.013	0.0115	3432241
1706678100	0.011	-0.001	-8.33	0.012	0.012	0.011	1008359
1706591700	0.012	0	0.00	0.012	0.012	0.012	327158
1706505300	0.012	0	0.00	0.011	0.012	0.011	6974928

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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