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 |
| Nov 02, 2021 | $3.40 | $3.43 | $3.37 | $3.38 | 1 079 999 |
| Nov 01, 2021 | $3.42 | $3.46 | $3.37 | $3.38 | 354 866 |
| Oct 29, 2021 | $3.50 | $3.51 | $3.40 | $3.41 | 842 646 |
| Oct 28, 2021 | $3.47 | $3.50 | $3.44 | $3.46 | 1 180 149 |
| Oct 27, 2021 | $3.50 | $3.50 | $3.44 | $3.46 | 1 041 657 |
| Oct 26, 2021 | $3.49 | $3.50 | $3.44 | $3.46 | 1 267 355 |
| Oct 25, 2021 | $3.51 | $3.51 | $3.44 | $3.46 | 967 030 |
| Oct 22, 2021 | $3.51 | $3.55 | $3.47 | $3.48 | 1 337 221 |
| Oct 21, 2021 | $3.49 | $3.52 | $3.44 | $3.50 | 1 674 710 |
| Oct 20, 2021 | $3.52 | $3.53 | $3.45 | $3.49 | 2 277 405 |
| Oct 19, 2021 | $3.46 | $3.56 | $3.45 | $3.49 | 3 989 627 |
| Oct 18, 2021 | $3.34 | $3.34 | $3.29 | $3.46 | 633 401 |
| Oct 15, 2021 | $3.34 | $3.34 | $3.29 | $3.32 | 499 294 |
| Oct 14, 2021 | $3.30 | $3.33 | $3.27 | $3.31 | 705 632 |
| Oct 13, 2021 | $3.20 | $3.29 | $3.20 | $3.29 | 581 821 |
| Oct 12, 2021 | $3.23 | $3.26 | $3.21 | $3.24 | 493 674 |
| Oct 11, 2021 | $3.25 | $3.25 | $3.20 | $3.22 | 613 746 |
| Oct 08, 2021 | $3.21 | $3.25 | $3.21 | $3.25 | 498 436 |
| Oct 07, 2021 | $3.19 | $3.26 | $3.18 | $3.25 | 863 220 |
| Oct 06, 2021 | $3.19 | $3.22 | $3.17 | $3.19 | 565 535 |
| Oct 05, 2021 | $3.16 | $3.20 | $3.14 | $3.19 | 674 908 |
| Oct 04, 2021 | $3.15 | $3.22 | $3.15 | $3.22 | 236 398 |
| Oct 01, 2021 | $3.28 | $3.28 | $3.14 | $3.16 | 550 353 |
| Sep 30, 2021 | $3.29 | $3.29 | $3.20 | $3.24 | 485 400 |
| Sep 29, 2021 | $3.28 | $3.28 | $3.21 | $3.21 | 1 260 292 |
