ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,127.79
1.26%
US Tech 100
17,446.00
2.17%
Dow Jones
38,675.68
1.18%
Brent Oil
82.765
0.00%
Bitcoin
63,539.57
1.03%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Adveritas Limited (AV1)

  7. Adveritas Limited (AV1) Historical

AV1 Adveritas Limited

0.065
0.002 (3.17%)
May 03 2024 - Closed
Delayed by 20 minutes

AV1 Historical Prices

Date Close Change Change (%) Open High Low Volume
May 03 2024 0.065 0.002 3.17% 0.063 0.065 0.063 352,094
May 02 2024 0.063 0.00 0.00% 0.063 0.063 0.063 2,000
May 01 2024 0.063 -0.002 -3.08% 0.064 0.064 0.062 415,016
Apr 30 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0.00
Apr 29 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0.00
Apr 26 2024 0.065 0.00 0.00% 0.065 0.065 0.065 12,815
Apr 24 2024 0.065 0.004 6.56% 0.063 0.065 0.063 97,781
Apr 23 2024 0.061 -0.002 -3.17% 0.064 0.065 0.061 587,887
Apr 22 2024 0.063 0.00 0.00% 0.063 0.063 0.063 50,000
Apr 19 2024 0.063 0.002 3.28% 0.06 0.063 0.06 54,429
Apr 18 2024 0.061 0.00 0.00% 0.061 0.061 0.061 0.00
Apr 17 2024 0.061 0.001 1.67% 0.061 0.061 0.061 25,020
Apr 16 2024 0.06 0.00 0.00% 0.065 0.066 0.06 3,710,050
Apr 15 2024 0.06 -0.004 -6.25% 0.06 0.06 0.06 171,603
Apr 12 2024 0.064 0.009 16.36% 0.055 0.07 0.055 1,943,935
Apr 11 2024 0.055 0.007 14.58% 0.05 0.055 0.049 1,703,901
Apr 10 2024 0.048 0.00 0.00% 0.048 0.049 0.048 1,030,856
Apr 09 2024 0.048 0.00 0.00% 0.048 0.048 0.048 0.00
Apr 08 2024 0.048 -0.003 -5.88% 0.048 0.048 0.048 25,000
Apr 05 2024 0.051 0.00 0.00% 0.051 0.051 0.051 0.00
Apr 04 2024 0.051 0.00 0.00% 0.051 0.051 0.051 0.00
Apr 03 2024 0.051 0.005 10.87% 0.051 0.051 0.051 175,859
Apr 02 2024 0.046 0.00 0.00% 0.048 0.055 0.046 661,912
Mar 28 2024 0.046 0.00 0.00% 0.049 0.049 0.046 195,292
Mar 27 2024 0.046 0.00 0.00% 0.046 0.046 0.046 0.00
Mar 26 2024 0.046 -0.001 -2.13% 0.046 0.046 0.046 57,091
Mar 25 2024 0.047 0.00 0.00% 0.047 0.047 0.047 65,545
Mar 22 2024 0.047 -0.002 -4.08% 0.048 0.048 0.047 244,000
Mar 21 2024 0.049 0.002 4.26% 0.047 0.049 0.047 650,000
Mar 20 2024 0.047 0.00 0.00% 0.048 0.048 0.047 466,125
Mar 19 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0.00
Mar 18 2024 0.047 0.00 0.00% 0.047 0.047 0.047 58,081
Mar 15 2024 0.047 -0.001 -2.08% 0.048 0.048 0.047 62,836
Mar 14 2024 0.048 -0.002 -4.00% 0.048 0.048 0.048 102,125
Mar 13 2024 0.05 0.00 0.00% 0.05 0.05 0.05 12,061
Mar 12 2024 0.05 0.001 2.04% 0.05 0.05 0.05 10,000
Mar 11 2024 0.049 0.001 2.08% 0.049 0.051 0.049 325,190
Mar 08 2024 0.048 0.004 9.09% 0.044 0.05 0.044 1,181,281
Mar 07 2024 0.044 -0.003 -6.38% 0.044 0.044 0.04 63,959
Mar 06 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0.00
Mar 05 2024 0.047 0.00 0.00% 0.047 0.047 0.047 0.00
Mar 04 2024 0.047 0.00 0.00% 0.048 0.048 0.04 485,149
Mar 01 2024 0.047 0.00 0.00% 0.048 0.048 0.047 136,372
Feb 29 2024 0.047 -0.005 -9.62% 0.049 0.05 0.047 137,229
Feb 28 2024 0.052 0.00 0.00% 0.052 0.052 0.052 0.00
Feb 27 2024 0.052 -0.001 -1.89% 0.051 0.053 0.051 847,226
Feb 26 2024 0.053 0.002 3.92% 0.049 0.053 0.049 139,013
Feb 23 2024 0.051 -0.001 -1.92% 0.052 0.052 0.051 717,245
Feb 22 2024 0.052 -0.001 -1.89% 0.052 0.052 0.052 20,000
Feb 21 2024 0.053 0.00 0.00% 0.053 0.053 0.053 54,929
Feb 20 2024 0.053 0.00 0.00% 0.053 0.053 0.053 0.00
Feb 19 2024 0.053 0.001 1.92% 0.054 0.054 0.053 537,241
Feb 16 2024 0.052 -0.001 -1.89% 0.052 0.052 0.052 100,000
Feb 15 2024 0.053 -0.002 -3.64% 0.053 0.053 0.053 40,000
Feb 14 2024 0.055 0.00 0.00% 0.055 0.055 0.055 202,296
Feb 13 2024 0.055 0.003 5.77% 0.055 0.055 0.055 84,704
Feb 12 2024 0.052 0.001 1.96% 0.051 0.052 0.051 32,059
Feb 09 2024 0.051 -0.001 -1.92% 0.051 0.051 0.051 10,000
Feb 08 2024 0.052 -0.001 -1.89% 0.052 0.052 0.052 100,000
Feb 07 2024 0.053 0.00 0.00% 0.053 0.053 0.053 0.00
Feb 06 2024 0.053 0.00 0.00% 0.053 0.053 0.053 0.00
Feb 05 2024 0.053 -0.0005 -0.93% 0.053 0.053 0.053 50,000
Feb 02 2024 0.0535 0.0015 2.88% 0.053 0.0535 0.053 89,097

Your Recent History

ASX
AV1
Adveritas
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved