Avacta Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.60	0.62	0.59	0.60	0.60	-	1,087,461
Feb 10, 2026	0.62	0.63	0.59	0.60	0.60	-3.25%	977,254
Feb 9, 2026	0.61	0.63	0.59	0.62	0.62	1.65%	1,885,755
Feb 6, 2026	0.60	0.62	0.59	0.61	0.61	0.83%	742,882
Feb 5, 2026	0.59	0.63	0.57	0.60	0.60	1.52%	2,189,756
Feb 4, 2026	0.57	0.63	0.56	0.59	0.59	4.60%	3,874,225
Feb 3, 2026	0.50	0.58	0.49	0.57	0.57	14.14%	4,352,006
Feb 2, 2026	0.52	0.53	0.48	0.50	0.50	-3.88%	1,575,019
Jan 30, 2026	0.53	0.54	0.50	0.52	0.52	-2.83%	2,056,708
Jan 29, 2026	0.54	0.55	0.52	0.53	0.53	-1.85%	965,169
Jan 28, 2026	0.53	0.57	0.51	0.54	0.54	1.89%	1,791,848
Jan 27, 2026	0.54	0.55	0.51	0.53	0.53	-1.85%	1,381,572
Jan 26, 2026	0.55	0.55	0.53	0.54	0.54	-0.92%	1,112,325
Jan 23, 2026	0.55	0.56	0.53	0.55	0.55	-	944,174
Jan 22, 2026	0.56	0.56	0.53	0.55	0.55	-1.80%	1,393,177
Jan 21, 2026	0.56	0.60	0.55	0.56	0.56	4.72%	3,013,835
Jan 20, 2026	0.57	0.58	0.52	0.53	0.53	-4.50%	1,534,460
Jan 19, 2026	0.55	0.57	0.54	0.56	0.56	0.91%	1,275,914
Jan 16, 2026	0.56	0.57	0.54	0.55	0.55	-2.83%	1,259,095
Jan 15, 2026	0.57	0.59	0.55	0.57	0.57	-0.70%	1,450,844
Jan 14, 2026	0.55	0.58	0.52	0.57	0.57	4.59%	2,251,349
Jan 13, 2026	0.56	0.58	0.52	0.55	0.55	-2.68%	3,389,103
Jan 12, 2026	0.62	0.63	0.54	0.56	0.56	-8.94%	3,935,008
Jan 9, 2026	0.62	0.63	0.60	0.62	0.62	-0.81%	1,017,433
Jan 8, 2026	0.61	0.63	0.61	0.62	0.62	0.65%	1,170,773
Jan 7, 2026	0.64	0.65	0.60	0.62	0.62	-2.22%	1,940,390
Jan 6, 2026	0.60	0.65	0.60	0.63	0.63	5.00%	1,907,681
Jan 5, 2026	0.58	0.61	0.57	0.60	0.60	4.35%	1,294,766
Jan 2, 2026	0.58	0.60	0.56	0.58	0.58	-0.86%	555,585
Dec 31, 2025	0.58	0.60	0.56	0.58	0.58	-	839,087
Dec 30, 2025	0.56	0.60	0.55	0.58	0.58	5.45%	1,376,230
Dec 29, 2025	0.53	0.59	0.51	0.55	0.55	4.76%	3,680,828
Dec 24, 2025	0.58	0.58	0.50	0.53	0.53	-8.70%	5,823,819
Dec 23, 2025	0.61	0.62	0.57	0.58	0.58	-5.74%	1,920,022
Dec 22, 2025	0.63	0.65	0.60	0.61	0.61	-2.40%	2,336,860
Dec 19, 2025	0.65	0.66	0.52	0.63	0.63	-3.85%	12,371,320
Dec 18, 2025	0.73	0.75	0.63	0.65	0.65	-9.72%	6,543,218
Dec 17, 2025	0.82	0.84	0.66	0.72	0.72	-8.86%	11,062,100
Dec 16, 2025	0.77	0.81	0.75	0.79	0.79	2.60%	2,497,188
Dec 15, 2025	0.77	0.79	0.76	0.77	0.77	-0.13%	961,233
Dec 12, 2025	0.77	0.79	0.75	0.77	0.77	0.13%	1,266,789
Dec 11, 2025	0.76	0.78	0.75	0.77	0.77	1.32%	1,760,857
Dec 10, 2025	0.78	0.81	0.75	0.76	0.76	-2.81%	2,105,405
Dec 9, 2025	0.79	0.80	0.78	0.78	0.78	-0.76%	1,460,103
Dec 8, 2025	0.79	0.81	0.78	0.79	0.79	-0.25%	2,929,815
Dec 5, 2025	0.79	0.81	0.77	0.79	0.79	1.28%	1,858,338
Dec 4, 2025	0.79	0.80	0.77	0.78	0.78	-0.64%	939,590
Dec 3, 2025	0.80	0.81	0.78	0.79	0.79	-1.88%	1,323,606
Dec 2, 2025	0.81	0.82	0.79	0.80	0.80	-3.03%	1,497,620
Dec 1, 2025	0.82	0.83	0.79	0.83	0.83	1.35%	2,194,303