Skip to main content
logo
Adveritas Limited (ASX:AV1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0690
-0.0010 (-1.43%)
Aug 18, 2026, 4:10 PM AEST

Adveritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20260.070.070.070.070.07-1.43%173,116
Aug 17, 20260.070.070.070.070.07-285,163
Aug 14, 20260.070.070.070.070.07-4.11%601,027
Aug 13, 20260.070.070.070.070.075.80%20,000
Aug 10, 20260.080.080.070.070.07-4.17%493,500
Aug 7, 20260.070.070.070.070.07-12.20%5,000
Aug 6, 20260.080.080.080.080.08-1.20%2,455
Aug 4, 20260.080.080.080.080.083.75%156,319
Aug 3, 20260.070.080.070.080.0814.29%76,522
Jul 31, 20260.070.070.070.070.071.45%202,983
Jul 30, 20260.070.070.070.070.07-1.43%635,811
Jul 29, 20260.070.070.070.070.072.94%4,162
Jul 28, 20260.070.070.070.070.07-1.45%140,114
Jul 27, 20260.070.070.070.070.07-6.76%298,804
Jul 24, 20260.080.080.070.070.07-5.13%501,407
Jul 23, 20260.080.080.080.080.08-2.50%96,497
Jul 22, 20260.080.080.080.080.08-62,499
Jul 21, 20260.080.080.080.080.081.27%103,185
Jul 17, 20260.080.080.080.080.08-2.47%103,494
Jul 15, 20260.080.080.080.080.082.53%67,364
Jul 14, 20260.080.080.080.080.082.60%9,184
Jul 13, 20260.080.080.080.080.08-1.28%21,440
Jul 10, 20260.080.080.080.080.08-36,141
Jul 8, 20260.080.080.080.080.08-3.70%2,592,507
Jul 6, 20260.080.080.080.080.08-124
Jul 3, 20260.080.080.080.080.085.19%76,771
Jul 2, 20260.080.080.080.080.08-1.28%42,000
Jul 1, 20260.080.080.080.080.08-42,710
Jun 30, 20260.080.080.080.080.081.30%29,015
Jun 29, 20260.080.080.080.080.08-4.35%737,521
Jun 26, 20260.080.080.080.080.080.63%100,015
Jun 25, 20260.080.080.080.080.08-3.61%363,000
Jun 24, 20260.080.090.080.080.0812.16%1,731,980
Jun 23, 20260.080.080.070.070.07-3.27%292,580
Jun 22, 20260.080.080.080.080.084.79%374,507
Jun 19, 20260.070.070.070.070.07-2.67%119,122
Jun 18, 20260.080.080.070.080.08-204,502
Jun 17, 20260.070.080.070.080.084.17%1,193,636
Jun 16, 20260.070.070.070.070.07-1.37%288,016
Jun 15, 20260.070.070.070.070.07-2.67%144,840
Jun 12, 20260.080.080.080.080.08-474,532
Jun 11, 20260.080.080.080.080.08-5.06%606,613
Jun 10, 20260.080.080.080.080.082.60%17
Jun 9, 20260.080.080.080.080.08-3.75%132,394
Jun 5, 20260.080.080.080.080.082.56%678,965
Jun 4, 20260.080.080.080.080.08-2.50%40,773
Jun 3, 20260.080.080.080.080.08-1.23%263,223
Jun 2, 20260.080.080.080.080.082.53%10,000
Jun 1, 20260.080.080.080.080.081.28%108,823
May 29, 20260.080.080.080.080.08-1.27%519,039