Avjennings Limited Historical Data - AVJ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Avjennings Limited (AVJ)
Avjennings Limited (AVJ) Historical

Avjennings Limited (AVJ)

0.31

-0.03

(-8.82%)

Closed April 27 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-6.06060606061	0.33	0.345	0.31	57591	0.33933301	DE
4	-0.025	-7.46268656716	0.335	0.36	0.31	47863	0.34007723	DE
12	-0.005	-1.5873015873	0.315	0.365	0.26	108260	0.31843699	DE
26	0.0325	11.7117117117	0.2775	0.365	0.235	141060	0.28624267	DE
52	-0.14	-31.1111111111	0.45	0.47	0.235	119140	0.31048554	DE
156	-0.235	-43.119266055	0.545	0.655	0.235	92820	0.43930255	DE
260	-0.265	-46.0869565217	0.575	0.655	0.235	114305	0.48012277	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.31	-0.03	-8.82	0.32	0.32	0.31	8990
1713939300	0.34	0	0.00	0.34	0.34	0.34	0
1713852900	0.34	0	0.00	0.3449999	0.3449999	0.34	117921
1713766500	0.34	0	0.00	0.335	0.34	0.335	19377
1713507300	0.34	0.01	3.03	0.325	0.34	0.325	77702
1713420900	0.33	0.005	1.54	0.33	0.33	0.33	15365
1713334500	0.325	-0.015	-4.41	0.33	0.33	0.325	55372
1713248100	0.34	0	0.00	0.34	0.34	0.34	0
1713161700	0.34	0	0.00	0.34	0.34	0.34	0
1712902500	0.34	0	0.00	0.34	0.34	0.34	0
1712816100	0.34	0	0.00	0.34	0.34	0.34	35000
1712729700	0.34	0.015	4.62	0.34	0.34	0.34	5000
1712643300	0.325	-0.005	-1.52	0.31	0.33	0.31	6652
1712556900	0.33	0	0.00	0.34	0.355	0.33	58839
1712294100	0.33	-0.005	-1.49	0.335	0.335	0.33	25450
1712207700	0.335	-0.025	-6.94	0.335	0.3449999	0.335	15355
1712121300	0.36	0	0.00	0.36	0.36	0.36	0
1712034900	0.36	0.01	2.86	0.355	0.36	0.355	14982
1711602900	0.35	0.02	6.06	0.335	0.35	0.33	175209
1711516500	0.33	-0.01	-2.94	0.33	0.33	0.33	18634
1711430100	0.34	0	0.00	0.34	0.34	0.34	0
1711343700	0.34	-0.015	-4.23	0.35	0.35	0.34	61020
1711084500	0.355	0.025	7.58	0.355	0.355	0.35	18685
1710998100	0.33	0	0.00	0.33	0.33	0.33	0
1710911700	0.33	0	0.00	0.33	0.33	0.33	3206
1710825300	0.33	0.005	1.54	0.32	0.33	0.32	5263
1710738900	0.325	0	0.00	0.325	0.33	0.325	33752
1710479700	0.325	-0.035	-9.72	0.335	0.335	0.325	16308
1710393300	0.36	0	0.00	0.36	0.36	0.36	0
1710306900	0.36	0.025	7.46	0.335	0.36	0.335	66106
1710220500	0.335	-0.015	-4.29	0.3449999	0.365	0.335	307327
1710134100	0.35	0	0.00	0.355	0.355	0.35	88485
1709874900	0.35	0.0050001	1.45	0.33	0.36	0.33	148959
1709788500	0.3449999	0.0099999	2.99	0.3449999	0.3449999	0.3449999	2889
1709702100	0.335	0.005	1.52	0.34	0.35	0.32	324370
1709615700	0.33	0.005	1.54	0.33	0.34	0.33	148095
1709529300	0.325	0.005	1.56	0.325	0.325	0.325	69000
1709270100	0.32	0.015	4.92	0.31	0.33	0.31	356470
1709183700	0.305	-0.005	-1.61	0.315	0.315	0.305	546051
1709097300	0.31	0.03	10.71	0.3	0.315	0.3	895242
1709010900	0.28	-0.005	-1.75	0.2849999	0.2849999	0.28	124084
1708924500	0.2849999	-0.02	-6.56	0.3	0.3	0.26	367310
1708665300	0.305	-0.005	-1.61	0.31	0.31	0.305	78397
1708578900	0.31	0.005	1.64	0.31	0.31	0.31	62575
1708492500	0.305	0.005	1.67	0.3	0.305	0.3	63904
1708406100	0.3	-0.01	-3.23	0.31	0.31	0.3	95828
1708319700	0.31	0.005	1.64	0.31	0.31	0.305	27521
1708060500	0.305	-0.005	-1.61	0.315	0.315	0.305	111504
1707974100	0.31	0	0.00	0.31	0.31	0.31	0
1707887700	0.31	-0.01	-3.13	0.31	0.31	0.31	5464
1707801300	0.32	0.01	3.23	0.315	0.32	0.315	89750
1707714900	0.31	0	0.00	0.31	0.31	0.31	76
1707455700	0.31	0.005	1.64	0.31	0.31	0.31	12948
1707369300	0.305	0	0.00	0.305	0.305	0.305	0
1707282900	0.305	-0.015	-4.69	0.31	0.31	0.305	1428
1707196500	0.32	0	0.00	0.32	0.32	0.32	0
1707110100	0.32	0.01	3.23	0.31	0.32	0.31	5086
1706850900	0.31	-0.01	-3.13	0.315	0.32	0.31	201985
1706764500	0.32	0	0.00	0.32	0.32	0.32	0
1706678100	0.32	0	0.00	0.315	0.32	0.31	1619
1706591700	0.32	0	0.00	0.32	0.32	0.32	0
1706505300	0.32	0	0.00	0.32	0.32	0.31	10108

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