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 |
| Feb 17, 2022 | $3.29 | $3.29 | $3.25 | $3.26 | 381 376 |
| Feb 16, 2022 | $3.24 | $3.27 | $3.18 | $3.20 | 405 256 |
| Feb 15, 2022 | $3.20 | $3.23 | $3.16 | $3.19 | 313 027 |
| Feb 14, 2022 | $3.19 | $3.24 | $3.18 | $3.24 | 201 973 |
| Feb 11, 2022 | $3.27 | $3.27 | $3.19 | $3.23 | 529 418 |
| Feb 10, 2022 | $3.21 | $3.28 | $3.18 | $3.28 | 721 989 |
| Feb 09, 2022 | $3.20 | $3.23 | $3.16 | $3.21 | 598 752 |
| Feb 08, 2022 | $3.23 | $3.26 | $3.20 | $3.20 | 1 004 207 |
| Feb 07, 2022 | $3.19 | $3.25 | $3.19 | $3.23 | 453 635 |
| Feb 04, 2022 | $3.23 | $3.34 | $3.21 | $3.23 | 337 944 |
| Feb 03, 2022 | $3.30 | $3.30 | $3.22 | $3.23 | 1 809 828 |
| Feb 02, 2022 | $3.30 | $3.31 | $3.25 | $3.28 | 1 125 013 |
| Feb 01, 2022 | $3.17 | $3.36 | $3.17 | $3.32 | 1 297 918 |
| Jan 31, 2022 | $3.12 | $3.26 | $3.09 | $3.22 | 2 103 104 |
| Jan 28, 2022 | $3.15 | $3.25 | $3.09 | $3.15 | 1 079 815 |
| Jan 27, 2022 | $3.23 | $3.28 | $3.12 | $3.16 | 861 154 |
| Jan 25, 2022 | $3.34 | $3.34 | $3.20 | $3.23 | 1 849 990 |
| Jan 24, 2022 | $3.18 | $3.36 | $3.15 | $3.36 | 846 107 |
| Jan 21, 2022 | $3.21 | $3.29 | $3.20 | $3.25 | 1 840 201 |
| Jan 20, 2022 | $3.20 | $3.24 | $3.18 | $3.21 | 643 239 |
| Jan 19, 2022 | $3.21 | $3.31 | $3.21 | $3.24 | 649 201 |
| Jan 18, 2022 | $3.33 | $3.36 | $3.27 | $3.27 | 982 366 |
| Jan 17, 2022 | $3.36 | $3.36 | $3.29 | $3.33 | 1 140 535 |
| Jan 14, 2022 | $3.40 | $3.42 | $3.33 | $3.37 | 422 416 |
| Jan 13, 2022 | $3.43 | $3.46 | $3.32 | $3.43 | 1 860 239 |
