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 |
| Dec 07, 2021 | $3.23 | $3.34 | $3.23 | $3.33 | 727 788 |
| Dec 06, 2021 | $3.30 | $3.30 | $3.23 | $3.25 | 309 238 |
| Dec 03, 2021 | $3.21 | $3.29 | $3.21 | $3.26 | 277 008 |
| Dec 02, 2021 | $3.30 | $3.33 | $3.25 | $3.26 | 412 964 |
| Dec 01, 2021 | $3.35 | $3.40 | $3.34 | $3.35 | 557 133 |
| Nov 30, 2021 | $3.37 | $3.40 | $3.33 | $3.38 | 351 219 |
| Nov 29, 2021 | $3.35 | $3.39 | $3.34 | $3.35 | 777 416 |
| Nov 26, 2021 | $3.43 | $3.45 | $3.35 | $3.35 | 536 687 |
| Nov 25, 2021 | $3.43 | $3.46 | $3.39 | $3.39 | 459 776 |
| Nov 24, 2021 | $3.36 | $3.43 | $3.36 | $3.41 | 311 517 |
| Nov 23, 2021 | $3.40 | $3.43 | $3.37 | $3.37 | 307 776 |
| Nov 22, 2021 | $3.41 | $3.41 | $3.37 | $3.39 | 166 847 |
| Nov 19, 2021 | $3.35 | $3.41 | $3.35 | $3.39 | 194 282 |
| Nov 18, 2021 | $3.37 | $3.41 | $3.35 | $3.38 | 1 056 138 |
| Nov 17, 2021 | $3.44 | $3.45 | $3.36 | $3.37 | 281 759 |
| Nov 16, 2021 | $3.46 | $3.48 | $3.39 | $3.39 | 212 410 |
| Nov 15, 2021 | $3.43 | $3.46 | $3.39 | $3.42 | 247 151 |
| Nov 12, 2021 | $3.45 | $3.45 | $3.40 | $3.41 | 205 335 |
| Nov 11, 2021 | $3.40 | $3.44 | $3.35 | $3.38 | 1 110 469 |
| Nov 10, 2021 | $3.46 | $3.46 | $3.39 | $3.40 | 811 162 |
| Nov 09, 2021 | $3.38 | $3.46 | $3.38 | $3.44 | 812 393 |
| Nov 08, 2021 | $3.38 | $3.40 | $3.35 | $3.37 | 336 989 |
| Nov 05, 2021 | $3.40 | $3.49 | $3.37 | $3.38 | 618 299 |
| Nov 04, 2021 | $3.45 | $3.52 | $3.42 | $3.42 | 780 453 |
| Nov 03, 2021 | $3.43 | $3.49 | $3.40 | $3.49 | 1 074 778 |
