ASX:AVN
Delisted
Aventus Group Stock Price (Quote)
$3.41
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.41 | $3.41 | Wednesday, 17th Aug 2022 AVN.AX stock ended at $3.41. During the day the stock fluctuated 0% from a day low at $3.41 to a day high of $3.41. |
| 90 days | $3.41 | $3.41 | |
| 52 weeks | $3.09 | $3.78 |
| Date | Open | High | Low | Close | Volume |
| Sep 28, 2021 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| Sep 27, 2021 | $3.31 | $3.35 | $3.29 | $3.32 | 552 502 |
| Sep 24, 2021 | $3.38 | $3.43 | $3.28 | $3.30 | 1 063 074 |
| Sep 23, 2021 | $3.29 | $3.39 | $3.29 | $3.38 | 682 859 |
| Sep 22, 2021 | $3.26 | $3.35 | $3.26 | $3.33 | 737 899 |
| Sep 21, 2021 | $3.28 | $3.32 | $3.25 | $3.29 | 883 749 |
| Sep 20, 2021 | $3.30 | $3.36 | $3.27 | $3.28 | 1 608 642 |
| Sep 17, 2021 | $3.33 | $3.38 | $3.26 | $3.36 | 3 427 558 |
| Sep 16, 2021 | $3.35 | $3.37 | $3.32 | $3.33 | 1 558 678 |
| Sep 15, 2021 | $3.36 | $3.38 | $3.33 | $3.37 | 1 351 275 |
| Sep 14, 2021 | $3.34 | $3.38 | $3.32 | $3.35 | 1 938 978 |
| Sep 13, 2021 | $3.43 | $3.43 | $3.35 | $3.36 | 888 427 |
| Sep 10, 2021 | $3.35 | $3.41 | $3.33 | $3.39 | 893 796 |
| Sep 09, 2021 | $3.41 | $3.41 | $3.37 | $3.38 | 1 150 573 |
| Sep 08, 2021 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| Sep 07, 2021 | $3.42 | $3.47 | $3.38 | $3.45 | 1 352 658 |
| Sep 06, 2021 | $3.50 | $3.51 | $3.39 | $3.42 | 1 985 466 |
| Sep 03, 2021 | $3.44 | $3.54 | $3.38 | $3.53 | 2 031 803 |
| Sep 02, 2021 | $3.31 | $3.38 | $3.31 | $3.38 | 1 515 670 |
| Sep 01, 2021 | $3.33 | $3.34 | $3.29 | $3.32 | 420 713 |
| Aug 31, 2021 | $3.30 | $3.33 | $3.28 | $3.32 | 510 449 |
| Aug 30, 2021 | $3.28 | $3.32 | $3.27 | $3.29 | 388 476 |
| Aug 27, 2021 | $3.29 | $3.31 | $3.24 | $3.26 | 884 329 |
| Aug 26, 2021 | $3.30 | $3.33 | $3.29 | $3.31 | 596 537 |
| Aug 25, 2021 | $3.29 | $3.30 | $3.25 | $3.28 | 371 611 |
