Adveritas Limited (AV1)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.003 | -3.75 | 0.08 | 0.08 | 0.067 | 327558 | 0.07625727 | DE |
| 4 | -0.012 | -13.4831460674 | 0.089 | 0.089 | 0.067 | 294356 | 0.08163199 | DE |
| 12 | -0.016 | -17.2043010753 | 0.093 | 0.094 | 0.067 | 243189 | 0.08674127 | DE |
| 26 | 0 | 0 | 0.077 | 0.125 | 0.067 | 448992 | 0.0908818 | DE |
| 52 | 0.029 | 60.4166666667 | 0.048 | 0.125 | 0.048 | 443284 | 0.07793217 | DE |
| 156 | -0.038 | -33.0434782609 | 0.115 | 0.13 | 0.039 | 367172 | 0.0692246 | DE |
| 260 | -0.002 | -2.53164556962 | 0.079 | 0.225 | 0.039 | 550192 | 0.10695799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744092900 | 0.078 | 0.01 | 14.71 | 0.076 | 0.078 | 0.076 | 35000 |
| 1744006500 | 0.068 | -0.01 | -12.82 | 0.075 | 0.075 | 0.067 | 224069 |
| 1743743700 | 0.078 | 0 | 0.00 | 0.078 | 0.078 | 0.078 | 0 |
| 1743657300 | 0.078 | -0.002 | -2.50 | 0.08 | 0.08 | 0.078 | 494530 |
| 1743570900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1743484500 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 264076 |
| 1743398100 | 0.08 | -0.005 | -5.88 | 0.085 | 0.085 | 0.078 | 1548037 |
| 1743138900 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 423335 |
| 1743052500 | 0.085 | 0.004 | 4.94 | 0.085 | 0.0859999 | 0.085 | 375034 |
| 1742966100 | 0.081 | 0 | 0.00 | 0.083 | 0.083 | 0.081 | 70342 |
| 1742879700 | 0.081 | -0.005 | -5.81 | 0.088 | 0.088 | 0.081 | 175363 |
| 1742793300 | 0.0859999 | 0.0059999 | 7.50 | 0.084 | 0.0859999 | 0.084 | 452831 |
| 1742534100 | 0.08 | -0.003 | -3.61 | 0.08 | 0.08 | 0.08 | 225773 |
| 1742447700 | 0.083 | -0.002 | -2.35 | 0.083 | 0.083 | 0.083 | 25000 |
| 1742361300 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 147169 |
| 1742274900 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 5895 |
| 1742188500 | 0.085 | 0.004 | 4.94 | 0.081 | 0.085 | 0.081 | 74570 |
| 1741929300 | 0.081 | -0.006 | -6.90 | 0.0869999 | 0.0869999 | 0.075 | 321986 |
| 1741842900 | 0.0869999 | 0 | 0.00 | 0.0869999 | 0.0869999 | 0.0869999 | 10000 |
| 1741756500 | 0.0869999 | -0.002 | -2.25 | 0.088 | 0.088 | 0.0869999 | 189178 |
| 1741670100 | 0.089 | -0.002 | -2.20 | 0.089 | 0.089 | 0.0869999 | 271211 |
| 1741583700 | 0.091 | -0.001 | -1.09 | 0.091 | 0.091 | 0.091 | 547 |
| 1741324500 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1741238100 | 0.092 | 0.002 | 2.22 | 0.09 | 0.092 | 0.089 | 64281 |
| 1741151700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 117042 |
| 1741065300 | 0.09 | -0.002 | -2.17 | 0.09 | 0.09 | 0.09 | 6666 |
| 1740978900 | 0.092 | -0.001 | -1.08 | 0.092 | 0.092 | 0.092 | 1742 |
| 1740719700 | 0.093 | 0 | 0.00 | 0.092 | 0.093 | 0.092 | 3486 |
| 1740633300 | 0.093 | 0.001 | 1.09 | 0.091 | 0.093 | 0.091 | 1098765 |
| 1740546900 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1740460500 | 0.092 | -0.001 | -1.08 | 0.092 | 0.092 | 0.092 | 165368 |
| 1740374100 | 0.093 | 0.001 | 1.09 | 0.093 | 0.093 | 0.093 | 108580 |
| 1740114900 | 0.092 | -0.002 | -2.13 | 0.092 | 0.092 | 0.092 | 98437 |
| 1740028500 | 0.094 | 0 | 0.00 | 0.093 | 0.094 | 0.093 | 125000 |
| 1739942100 | 0.094 | 0.002 | 2.17 | 0.092 | 0.094 | 0.092 | 19051 |
| 1739855700 | 0.092 | 0 | 0.00 | 0.091 | 0.092 | 0.09 | 296949 |
| 1739769300 | 0.092 | 0 | 0.00 | 0.092 | 0.093 | 0.091 | 772272 |
| 1739510100 | 0.092 | -0.001 | -1.08 | 0.093 | 0.093 | 0.092 | 58455 |
| 1739423700 | 0.093 | 0.002 | 2.20 | 0.093 | 0.093 | 0.093 | 40136 |
| 1739337300 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 39000 |
| 1739250900 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1739164500 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 196036 |
| 1738905300 | 0.091 | 0.0040001 | 4.60 | 0.09 | 0.091 | 0.09 | 371711 |
| 1738818900 | 0.0869999 | -0.003 | -3.33 | 0.088 | 0.088 | 0.085 | 64385 |
| 1738732500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1738646100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1738559700 | 0.09 | -0.002 | -2.17 | 0.092 | 0.093 | 0.09 | 189128 |
| 1738300500 | 0.092 | 0.007 | 8.24 | 0.09 | 0.094 | 0.09 | 1205187 |
| 1738214100 | 0.085 | 0 | 0.00 | 0.085 | 0.0869999 | 0.085 | 477110 |
| 1738127700 | 0.085 | -0.003 | -3.41 | 0.0859999 | 0.0859999 | 0.085 | 173205 |
| 1738041300 | 0.088 | -0.003 | -3.30 | 0.089 | 0.089 | 0.0859999 | 201648 |
| 1737695700 | 0.091 | 0.0050001 | 5.81 | 0.0859999 | 0.091 | 0.0859999 | 165585 |
| 1737609300 | 0.0859999 | -0.001 | -1.15 | 0.0869999 | 0.0869999 | 0.0859999 | 78052 |
| 1737522900 | 0.0869999 | 0 | 0.00 | 0.0859999 | 0.0869999 | 0.0859999 | 68300 |
| 1737436500 | 0.0869999 | 0 | 0.00 | 0.085 | 0.0869999 | 0.081 | 93190 |
| 1737350100 | 0.0869999 | -0.003 | -3.33 | 0.09 | 0.09 | 0.0869999 | 356666 |
| 1737090900 | 0.09 | -0.003 | -3.23 | 0.091 | 0.091 | 0.09 | 205056 |
| 1737004500 | 0.093 | -0.002 | -2.11 | 0.093 | 0.093 | 0.093 | 2 |
| 1736918100 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1736831700 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1736745300 | 0.095 | 0.006 | 6.74 | 0.09 | 0.095 | 0.09 | 1191438 |
| 1736486100 | 0.089 | 0 | 0.00 | 0.089 | 0.089 | 0.089 | 36376 |
| 1736399700 | 0.089 | -0.004 | -4.30 | 0.092 | 0.092 | 0.088 | 285742 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
