ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,726.80
      0.25%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.975
      0.72%
      Bitcoin
      62,622.33
      1.91%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      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
      0.00 (0.00%)
      May 12 2024 - Closed
      Delayed by 20 minutes

      AV1 Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 10 2024 0.065 0.00 0.00% 0.065 0.065 0.065 250,000
      May 09 2024 0.065 0.00 0.00% 0.065 0.065 0.065 250,000
      May 08 2024 0.065 0.00 0.00% 0.067 0.067 0.065 753,424
      May 07 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0.00
      May 06 2024 0.065 0.00 0.00% 0.065 0.065 0.065 13,000
      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 -0.003 -5.88% 0.048 0.049 0.048 1,030,856
      Apr 09 2024 0.051 0.00 0.00% 0.051 0.051 0.051 0.00
      Apr 08 2024 0.051 0.00 0.00% 0.051 0.051 0.051 0.00
      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

      Your Recent History

      ASX
      AV1
      Adveritas
      ASX
      AN8
      USOTC
      EEVRY
      Evergreen Products (PK)
      Delayed Upgrade Clock