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 |
| Jan 12, 2022 | $3.50 | $3.50 | $3.42 | $3.49 | 744 934 |
| Jan 11, 2022 | $3.57 | $3.59 | $3.49 | $3.50 | 827 522 |
| Jan 10, 2022 | $3.62 | $3.62 | $3.56 | $3.61 | 703 949 |
| Jan 07, 2022 | $3.63 | $3.63 | $3.55 | $3.60 | 1 008 252 |
| Jan 06, 2022 | $3.63 | $3.65 | $3.56 | $3.58 | 983 122 |
| Jan 05, 2022 | $3.63 | $3.64 | $3.58 | $3.59 | 636 947 |
| Jan 04, 2022 | $3.60 | $3.63 | $3.55 | $3.63 | 637 828 |
| Dec 31, 2021 | $3.60 | $3.61 | $3.56 | $3.60 | 461 364 |
| Dec 30, 2021 | $3.60 | $3.61 | $3.48 | $3.60 | 508 497 |
| Dec 29, 2021 | $3.68 | $3.69 | $3.59 | $3.65 | 783 759 |
| Dec 28, 2021 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| Dec 27, 2021 | $3.63 | $3.63 | $3.63 | $3.63 | 0 |
| Dec 24, 2021 | $3.64 | $3.67 | $3.61 | $3.61 | 183 097 |
| Dec 23, 2021 | $3.68 | $3.70 | $3.61 | $3.63 | 463 313 |
| Dec 22, 2021 | $3.65 | $3.69 | $3.65 | $3.68 | 860 930 |
| Dec 21, 2021 | $3.63 | $3.78 | $3.61 | $3.70 | 1 543 270 |
| Dec 20, 2021 | $3.68 | $3.71 | $3.64 | $3.68 | 2 882 436 |
| Dec 17, 2021 | $3.51 | $3.61 | $3.46 | $3.59 | 1 225 357 |
| Dec 16, 2021 | $3.40 | $3.49 | $3.39 | $3.48 | 784 134 |
| Dec 15, 2021 | $3.57 | $3.59 | $3.47 | $3.50 | 615 250 |
| Dec 14, 2021 | $3.53 | $3.62 | $3.49 | $3.56 | 1 413 131 |
| Dec 13, 2021 | $3.46 | $3.57 | $3.44 | $3.53 | 910 297 |
| Dec 10, 2021 | $3.38 | $3.47 | $3.34 | $3.45 | 1 112 095 |
| Dec 09, 2021 | $3.33 | $3.41 | $3.33 | $3.40 | 964 703 |
| Dec 08, 2021 | $3.33 | $3.40 | $3.30 | $3.38 | 574 933 |
