Avjennings Limited (AVJ)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0125 | 4.38596491228 | 0.285 | 0.305 | 0.285 | 10551 | 0.28941532 | DE |
| 4 | -0.0025 | -0.833333333333 | 0.3 | 0.305 | 0.27 | 72017 | 0.28250308 | DE |
| 12 | -0.0275 | -8.46153846154 | 0.325 | 0.335 | 0.27 | 101208 | 0.30686365 | DE |
| 26 | -0.0225 | -7.03125 | 0.32 | 0.365 | 0.26 | 100041 | 0.31280976 | DE |
| 52 | -0.1075 | -26.5432098765 | 0.405 | 0.435 | 0.235 | 131476 | 0.30074337 | DE |
| 156 | -0.3075 | -50.826446281 | 0.605 | 0.655 | 0.235 | 90003 | 0.41012157 | DE |
| 260 | -0.2925 | -49.5762711864 | 0.59 | 0.655 | 0.235 | 112555 | 0.47044147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 0.2975 | -0.0025 | -0.83 | 0.2975 | 0.305 | 0.2975 | 31832 |
| 1721888100 | 0.3 | 0.0150001 | 5.26 | 0.3 | 0.3 | 0.3 | 34611 |
| 1721801700 | 0.2849999 | -0.005 | -1.72 | 0.2849999 | 0.2849999 | 0.2849999 | 6169 |
| 1721715300 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 8065 |
| 1721628900 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 9259 |
| 1721369700 | 0.29 | 0 | 0.00 | 0.295 | 0.295 | 0.29 | 6799 |
| 1721283300 | 0.29 | 0 | 0.00 | 0.2849999 | 0.295 | 0.2849999 | 22463 |
| 1721196900 | 0.29 | 0.02 | 7.41 | 0.28 | 0.29 | 0.28 | 54160 |
| 1721110500 | 0.27 | -0.01 | -3.57 | 0.275 | 0.275 | 0.27 | 102155 |
| 1721024100 | 0.28 | -0.01 | -3.45 | 0.29 | 0.29 | 0.28 | 15188 |
| 1720764900 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.29 | 14485 |
| 1720678500 | 0.3 | 0.0150001 | 5.26 | 0.2849999 | 0.3 | 0.2849999 | 16305 |
| 1720592100 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 14615 |
| 1720505700 | 0.28 | 0 | 0.00 | 0.275 | 0.29 | 0.275 | 188441 |
| 1720419300 | 0.28 | -0.005 | -1.75 | 0.29 | 0.29 | 0.27 | 344419 |
| 1720160100 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 5348 |
| 1720073700 | 0.2849999 | 0 | 0.00 | 0.29 | 0.3 | 0.2849999 | 227744 |
| 1719987300 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1719900900 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1719814500 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1719555300 | 0.2849999 | -0.01 | -3.39 | 0.29 | 0.29 | 0.2849999 | 149177 |
| 1719468900 | 0.295 | -0.015 | -4.84 | 0.3 | 0.3 | 0.29 | 39490 |
| 1719382500 | 0.31 | 0.0250001 | 8.77 | 0.29 | 0.31 | 0.29 | 36005 |
| 1719296100 | 0.2849999 | -0.015 | -5.00 | 0.2849999 | 0.2849999 | 0.2849999 | 13100 |
| 1719209700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 60746 |
| 1718950500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 19353 |
| 1718864100 | 0.3 | 0 | 0.00 | 0.295 | 0.3 | 0.295 | 82161 |
| 1718777700 | 0.3 | -0.015 | -4.76 | 0.31 | 0.31 | 0.3 | 963 |
| 1718691300 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1718604900 | 0.315 | 0.015 | 5.00 | 0.3 | 0.315 | 0.3 | 8415 |
| 1718345700 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1718259300 | 0.3 | 0 | 0.00 | 0.305 | 0.305 | 0.3 | 37785 |
| 1718172900 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.295 | 122621 |
| 1718086500 | 0.31 | -0.01 | -3.13 | 0.32 | 0.32 | 0.31 | 267681 |
| 1717740900 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.315 | 89791 |
| 1717654500 | 0.315 | -0.005 | -1.56 | 0.32 | 0.32 | 0.315 | 29833 |
| 1717568100 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.305 | 369262 |
| 1717481700 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1717395300 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1717136100 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1717049700 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1716963300 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1716876900 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1716790500 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 137854 |
| 1716531300 | 0.32 | 0.005 | 1.59 | 0.315 | 0.32 | 0.315 | 7925 |
| 1716444900 | 0.315 | 0.015 | 5.00 | 0.3 | 0.325 | 0.3 | 290021 |
| 1716358500 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.3 | 228426 |
| 1716272100 | 0.305 | -0.005 | -1.61 | 0.325 | 0.325 | 0.305 | 240142 |
| 1716185700 | 0.31 | -0.01 | -3.13 | 0.32 | 0.325 | 0.305 | 361180 |
| 1715926500 | 0.32 | -0.015 | -4.48 | 0.32 | 0.325 | 0.32 | 211825 |
| 1715840100 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1715753700 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 2900 |
| 1715667300 | 0.335 | 0.005 | 1.52 | 0.33 | 0.335 | 0.33 | 17397 |
| 1715580900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 35440 |
| 1715321700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 228723 |
| 1715235300 | 0.33 | -0.005 | -1.49 | 0.33 | 0.33 | 0.33 | 264854 |
| 1715148900 | 0.335 | 0.015 | 4.69 | 0.32 | 0.335 | 0.32 | 207573 |
| 1715062500 | 0.32 | 0.01 | 3.23 | 0.32 | 0.32 | 0.32 | 1875 |
| 1714976100 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1714716900 | 0.31 | -0.015 | -4.62 | 0.315 | 0.315 | 0.31 | 56928 |
| 1714630500 | 0.325 | -0.005 | -1.52 | 0.325 | 0.325 | 0.325 | 500 |
| 1714544100 | 0.33 | 0.02 | 6.45 | 0.31 | 0.33 | 0.31 | 5459 |
| 1714457700 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1714371300 | 0.31 | 0 | 0.00 | 0.31 | 0.32 | 0.305 | 20965 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
