Adveritas Limited (ASX:AV1)
Australia · Delayed Price · Currency is AUD 0.0630
0.00 (0.00%)
Sep 25, 2026, 11:41 AM AEST
Adveritas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 160,000 |
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 157,671 |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | 121,671 |
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.67% | 298,437 |
| Sep 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 483,608 |
| Sep 18, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.52% | 179,905 |
| Sep 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 100,823 |
| Sep 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 90,108 |
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 154,891 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.06% | 18,898 |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 344,626 |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 390,829 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100,000 |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 41,499 |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 93,215 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 37,404 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 99,006 |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 72 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.06% | 363,904 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 196,242 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 15,042 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.03% | 42,633 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.94% | 191,976 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 816,330 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 173,116 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 285,163 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | 601,027 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.80% | 20,000 |
| Aug 10, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.17% | 493,500 |
| Aug 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.20% | 5,000 |
| Aug 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.20% | 2,455 |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.75% | 156,319 |
| Aug 3, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 76,522 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 202,983 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 635,811 |
| Jul 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 4,162 |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 140,114 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.76% | 298,804 |
| Jul 24, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.13% | 501,407 |
| Jul 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.50% | 96,497 |
| Jul 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 62,499 |
| Jul 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.27% | 103,185 |
| Jul 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.47% | 103,494 |
| Jul 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.53% | 67,364 |
| Jul 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.60% | 9,184 |
| Jul 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.28% | 21,440 |
| Jul 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 36,141 |
| Jul 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.70% | 2,592,507 |
| Jul 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 124 |
| Jul 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.19% | 76,771 |