UK 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: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022------
19 May 20220.21000.21000.20500.21000.2100511,020
18 May 20220.22000.22500.21500.21500.2150228,814
17 May 20220.22000.22000.22000.22000.220010,533
16 May 20220.22500.23000.21500.22500.2250989,121
13 May 20220.22500.23000.22500.22500.2250114,448
12 May 20220.22000.22500.22000.22000.220088,819
11 May 20220.22500.22500.22000.22000.2200128,582
10 May 20220.21000.24000.21000.22000.2200534,513
09 May 20220.23000.23000.20500.21000.2100661,827
06 May 20220.22000.23500.22000.23000.2300533,632
05 May 20220.24000.24000.22500.22500.2250499,542
04 May 20220.23500.23500.22000.22000.2200401,645
03 May 20220.24000.24500.23500.23500.2350100,747
02 May 20220.24500.25000.23500.23500.2350182,388
29 Apr 20220.23500.26000.22500.25000.2500434,948
28 Apr 20220.24500.24500.22500.22500.2250942,465
27 Apr 20220.26000.26500.22500.24500.2450140,789
26 Apr 20220.26000.26500.26000.26500.2650234,156
22 Apr 20220.26000.27000.25500.26500.265070,582
21 Apr 20220.26000.26250.26000.26000.260086,738
20 Apr 20220.27000.27000.26000.26000.2600230,342
19 Apr 20220.27000.27500.26500.26500.2650310,468
14 Apr 20220.27000.27500.27000.27000.270074,605
13 Apr 20220.26500.27000.26500.27000.270030,312
12 Apr 20220.27000.27000.26000.26000.2600394,447
11 Apr 20220.28500.28500.27000.27000.2700283,690
08 Apr 20220.28500.28500.27500.27500.2750348,463
07 Apr 20220.28000.28500.28000.28000.2800127,008
06 Apr 20220.28500.28750.28000.28000.280034,189
05 Apr 20220.28500.29000.28500.28500.2850125,713
04 Apr 20220.29000.29000.28500.29000.2900206,432
01 Apr 20220.29000.29000.28500.28500.2850110,447
31 Mar 20220.28500.29500.28500.28500.2850209,455
30 Mar 20220.28500.29000.28500.28500.2850206,303
29 Mar 20220.28500.28500.28000.28000.280048,527
28 Mar 20220.28500.28500.27000.27000.2700117,915
25 Mar 20220.28000.30500.28000.28500.2850389,635
24 Mar 20220.28500.28500.28000.28000.280047,736
23 Mar 20220.28500.29500.27250.29000.2900426,972
22 Mar 20220.27000.28500.27000.28000.2800431,162
21 Mar 20220.28000.28000.27000.27000.2700100,642
18 Mar 20220.27000.27500.26500.27500.2750296,956
17 Mar 20220.27000.27000.26500.26500.2650283,792
16 Mar 20220.26000.27000.26000.27000.2700244,035
15 Mar 20220.26500.27000.26000.26000.2600338,399
14 Mar 20220.28000.28000.26500.26500.2650211,219
11 Mar 20220.27000.28000.26500.28000.2800244,794
10 Mar 20220.27500.27500.26500.26500.2650329,015
09 Mar 20220.26500.27500.26500.27500.2750624,328
08 Mar 20220.27000.27000.26000.26000.2600323,851
07 Mar 20220.26000.27000.26000.27000.2700598,017
04 Mar 20220.26500.27000.26500.26750.2675115,230
03 Mar 20220.27000.27500.26250.26500.2650365,280
02 Mar 20220.26500.27000.26000.26000.2600469,520
01 Mar 20220.28000.28000.26250.26500.2650375,319
28 Feb 20220.28500.28500.26500.26500.2650723,243
25 Feb 20220.27500.32000.27000.28500.28502,790,601
25 Feb 20220.13 Dividend
24 Feb 20220.39000.39000.36500.37000.2400603,746
23 Feb 20220.39500.40000.36500.39000.2530920,308
22 Feb 20220.41000.42000.38500.39500.25621,710,999
21 Feb 20220.39500.40000.39000.40000.2595201,105
18 Feb 20220.39500.39500.39000.39500.256254,320
17 Feb 20220.39000.39000.39000.39000.253091,921
16 Feb 20220.39000.39500.39000.39000.2530204,210
15 Feb 20220.40000.40000.39000.39000.253087,678
14 Feb 20220.39500.40000.39000.39500.2562193,510
11 Feb 20220.39500.39500.39500.39500.256247,425
10 Feb 20220.40000.40000.39500.39500.2562124,223
09 Feb 20220.40000.40500.39500.40000.2595105,651
08 Feb 20220.40500.40500.40000.40000.2595861,045
07 Feb 20220.41000.41000.40500.40500.262777,801
04 Feb 20220.40500.41000.40500.40500.2627139,906
03 Feb 20220.40000.40500.40000.40500.262779,555
02 Feb 20220.40500.40750.40000.40000.2595144,893
01 Feb 20220.40500.41000.40500.40500.262793,185
31 Jan 20220.41000.41000.40000.40000.259577,771
28 Jan 20220.40000.41500.40000.41000.2659144,726
27 Jan 20220.42000.42000.40000.40000.2595547,968
25 Jan 20220.40000.42000.40000.42000.2724471,117
24 Jan 20220.40500.42000.40000.40500.2627593,663
21 Jan 20220.41500.42500.40500.40500.2627489,327
20 Jan 20220.43000.43500.41500.41500.2692241,323
19 Jan 20220.43500.44500.43000.43000.2789293,969
18 Jan 20220.41500.44000.41000.43500.2822275,110
17 Jan 20220.41000.41000.40500.40500.2627101,357
14 Jan 20220.41500.42000.41000.41500.269274,824
13 Jan 20220.40500.41500.40000.41500.269261,071
12 Jan 20220.41000.41500.40500.40500.262755,487
11 Jan 20220.40000.42000.40000.41500.2692109,050
10 Jan 20220.40500.41000.40000.40000.2595100,078
07 Jan 20220.40000.41000.40000.41000.265943,559
06 Jan 20220.40500.40500.40000.40000.259546,594
05 Jan 20220.40500.41000.40500.40500.262753,151
04 Jan 20220.40500.41500.40500.40500.262790,963
31 Dec 20210.40500.41000.40000.40500.262735,098
30 Dec 20210.40500.40500.40000.40000.259521,512
29 Dec 20210.40000.40500.40000.40000.259538,728
24 Dec 20210.40000.40500.40000.40000.259546,198
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...