Skip to main content
logo
Adveritas Limited (ASX:AV1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0780
-0.0030 (-3.70%)
Jul 8, 2026, 3:04 PM AEST

Adveritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20260.080.080.080.080.08-4.82%279,341
May 27, 20260.080.080.080.080.08-1.19%115,249
May 26, 20260.090.090.080.080.081.20%986,079
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