Avjennings Limited Historical Data - AVJ | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Avjennings Limited (AVJ)

0.335

0.005

( 1.52% )

Updated: 00:42:48

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-1.47058823529	0.34	0.34	0.325	45186	0.33080932	DE
4	-0.02	-5.6338028169	0.355	0.36	0.31	39214	0.34204941	DE
12	0.015	4.6875	0.32	0.365	0.26	108697	0.31731828	DE
26	0.045	15.5172413793	0.29	0.365	0.235	144691	0.28510037	DE
52	-0.115	-25.5555555556	0.45	0.47	0.235	118730	0.31088203	DE
156	-0.195	-36.7924528302	0.53	0.655	0.235	93459	0.44103287	DE
260	-0.24	-41.7391304348	0.575	0.655	0.235	113316	0.48005115	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1706159700	0.32	0	0.00	0.32	0.32	0.32	80195
1706073300	0.32	-0.01	-3.03	0.33	0.33	0.32	14073
1705986900	0.33	0.01	3.13	0.32	0.335	0.32	37707
1705900500	0.32	0	0.00	0.32	0.32	0.32	10479
1705641300	0.32	-0.015	-4.48	0.32	0.32	0.32	2005

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