Skip to main content
logo
Adveritas Limited (ASX:AV1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0840
+0.0010 (1.20%)
May 26, 2026, 10:08 AM AEST

Adveritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20260.090.090.080.080.08-12,024
May 22, 20260.080.080.080.080.082.47%18,010
May 21, 20260.090.090.080.080.08-5.81%9,927
May 20, 20260.090.090.090.090.092.38%78,038
May 19, 20260.090.090.080.080.08-3.45%80,029
May 18, 20260.090.090.090.090.091.16%35,155
May 15, 20260.080.090.080.090.092.38%48,406
May 14, 20260.090.090.080.080.081.20%57,958
May 13, 20260.090.090.080.080.081.22%34,857
May 12, 20260.080.090.080.080.08-1.20%372,035
May 11, 20260.090.090.080.080.08-5.68%86,217
May 8, 20260.090.090.090.090.09-364,035
May 7, 20260.090.090.090.090.097.32%581,681
May 6, 20260.080.090.080.080.08-4.65%1,147,925
May 5, 20260.090.090.090.090.09-308,955
May 4, 20260.090.090.090.090.09-4.44%595,191
May 1, 20260.090.090.090.090.094.65%14
Apr 30, 20260.090.090.090.090.09-4.44%418,985
Apr 29, 20260.090.090.090.090.09-800
Apr 28, 20260.100.100.090.090.09-6.25%558,145
Apr 27, 20260.100.100.100.100.101.05%39,136
Apr 24, 20260.090.100.090.100.106.74%187,336
Apr 23, 20260.090.090.090.090.09-113,447
Apr 22, 20260.090.090.090.090.09-1.11%704,052
Apr 21, 20260.100.100.090.090.09-6.25%229,051
Apr 20, 20260.090.100.090.100.103.23%395,061
Apr 17, 20260.090.090.090.090.091.09%102,995
Apr 16, 20260.090.090.090.090.092.22%159,283
Apr 15, 20260.100.100.090.090.09-6.25%1,237,814
Apr 14, 20260.100.100.100.100.10-1.03%1,098,309
Apr 13, 20260.100.100.090.100.102.11%1,078,450
Apr 10, 20260.090.100.090.100.10-2.06%100,890
Apr 9, 20260.100.100.090.100.10-3.00%446,206
Apr 8, 20260.100.100.100.100.106.38%509,142
Apr 7, 20260.100.100.090.090.09-2.08%942,446
Apr 2, 20260.100.100.100.100.106.67%435,656
Apr 1, 20260.090.090.090.090.094.65%879,975
Mar 30, 20260.090.090.080.090.09-296,469
Mar 27, 20260.090.090.090.090.09-8.51%46,494
Mar 26, 20260.090.090.090.090.093.30%191,371
Mar 25, 20260.090.090.090.090.094.60%34,940
Mar 24, 20260.090.090.090.090.091.16%198,605
Mar 23, 20260.090.090.090.090.09-3.37%25,864
Mar 20, 20260.080.090.080.090.099.88%393,635
Mar 19, 20260.080.080.080.080.08-4.71%449,379
Mar 18, 20260.090.090.080.090.09-5.56%1,018,432
Mar 17, 20260.090.090.090.090.09-4.26%688,221
Mar 16, 20260.090.090.090.090.09-144,692
Mar 13, 20260.100.100.090.090.09-3.09%303,534
Mar 12, 20260.100.100.100.100.10-2.02%302,328