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 |
| Jun 27, 2018 | $2.32 | $2.32 | $2.27 | $2.28 | 254 612 |
| Jun 26, 2018 | $2.29 | $2.33 | $2.28 | $2.33 | 548 426 |
| Jun 25, 2018 | $2.27 | $2.31 | $2.27 | $2.30 | 2 327 207 |
| Jun 22, 2018 | $2.27 | $2.30 | $2.26 | $2.26 | 552 500 |
| Jun 21, 2018 | $2.27 | $2.31 | $2.26 | $2.29 | 141 541 |
| Jun 20, 2018 | $2.29 | $2.30 | $2.25 | $2.28 | 418 056 |
| Jun 19, 2018 | $2.27 | $2.29 | $2.23 | $2.29 | 199 795 |
| Jun 18, 2018 | $2.22 | $2.26 | $2.22 | $2.26 | 723 574 |
| Jun 15, 2018 | $2.20 | $2.24 | $2.20 | $2.24 | 1 071 923 |
| Jun 14, 2018 | $2.19 | $2.23 | $2.19 | $2.22 | 161 353 |
| Jun 13, 2018 | $2.20 | $2.23 | $2.20 | $2.20 | 256 813 |
| Jun 12, 2018 | $2.20 | $2.22 | $2.19 | $2.20 | 219 228 |
| Jun 08, 2018 | $2.21 | $2.23 | $2.18 | $2.22 | 125 013 |
| Jun 07, 2018 | $2.22 | $2.23 | $2.20 | $2.22 | 158 039 |
| Jun 06, 2018 | $2.19 | $2.24 | $2.19 | $2.22 | 210 798 |
| Jun 05, 2018 | $2.22 | $2.22 | $2.18 | $2.19 | 1 271 883 |
| Jun 04, 2018 | $2.23 | $2.23 | $2.20 | $2.21 | 377 474 |
| Jun 01, 2018 | $2.20 | $2.24 | $2.20 | $2.21 | 156 616 |
| May 31, 2018 | $2.24 | $2.24 | $2.21 | $2.23 | 423 140 |
| May 30, 2018 | $2.24 | $2.24 | $2.22 | $2.23 | 72 751 |
| May 29, 2018 | $2.24 | $2.26 | $2.23 | $2.24 | 127 512 |
| May 28, 2018 | $2.23 | $2.25 | $2.23 | $2.23 | 173 694 |
| May 25, 2018 | $2.23 | $2.25 | $2.22 | $2.23 | 564 830 |
| May 24, 2018 | $2.21 | $2.24 | $2.19 | $2.22 | 456 442 |
| May 23, 2018 | $2.16 | $2.22 | $2.16 | $2.22 | 1 343 475 |
