Skip to main content
logo
AVA Risk Group Limited (ASX:AVA)
Australia flag Australia · Delayed Price · Currency is AUD
0.0560
-0.0010 (-1.79%)
Mar 5, 2026, 3:04 PM AEST

AVA Risk Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.060.060.060.060.061.82%138,863
Mar 3, 20260.060.060.060.060.06-5.17%9,521
Mar 2, 20260.050.060.050.060.069.43%1,397,759
Feb 27, 20260.060.060.050.050.05-3.64%216,814
Feb 26, 20260.060.060.060.060.06-3.51%30,586
Feb 24, 20260.060.060.060.060.06-3.39%110,047
Feb 23, 20260.060.060.060.060.063.51%597,096
Feb 20, 20260.060.060.060.060.063.64%544,788
Feb 19, 20260.060.060.060.060.06-90,338
Feb 18, 20260.050.060.050.060.061.85%1,121,252
Feb 17, 20260.050.060.050.050.05-1.82%292,298
Feb 16, 20260.060.060.060.060.06-5.17%190,357
Feb 13, 20260.060.060.060.060.063.57%35,145
Feb 11, 20260.060.060.060.060.06-1.75%339,057
Feb 10, 20260.060.060.060.060.06-40,117
Feb 9, 20260.060.060.060.060.06-5.00%711,057
Feb 6, 20260.060.060.060.060.06-6.25%325,004
Feb 5, 20260.060.060.060.060.061.59%110,995
Feb 4, 20260.060.060.060.060.06-1.56%294,768
Feb 3, 20260.060.060.060.060.06-44,200
Feb 2, 20260.060.070.060.060.06-70,274
Jan 30, 20260.070.070.060.060.06-3.03%622,524
Jan 29, 20260.070.070.070.070.07-7.04%284,368
Jan 28, 20260.070.070.070.070.07-51,374
Jan 27, 20260.070.070.070.070.07-1.39%121,873
Jan 23, 20260.070.070.070.070.07-115,485
Jan 22, 20260.070.070.070.070.071.41%115,000
Jan 21, 20260.070.070.070.070.07-4.05%113,863
Jan 20, 20260.070.070.070.070.07-1.33%73,052
Jan 19, 20260.080.080.080.080.08-6.25%65,432
Jan 16, 20260.070.080.070.080.0812.68%318,938
Jan 15, 20260.070.070.070.070.07-1.39%406,146
Jan 14, 20260.070.070.070.070.071.41%103,967
Jan 13, 20260.080.080.070.070.07-7.79%214,865
Jan 12, 20260.080.080.080.080.08-8.33%76,165
Jan 9, 20260.080.080.080.080.08-260,060
Jan 8, 20260.090.090.080.080.08-1.18%195,917
Jan 7, 20260.090.090.090.090.09-5.56%429,500
Jan 6, 20260.090.090.090.090.09-1.10%437,434
Jan 5, 20260.080.090.080.090.0916.67%1,093,318
Jan 2, 20260.070.080.070.080.0811.43%360,845
Dec 31, 20250.070.070.070.070.072.94%558,317
Dec 30, 20250.070.070.070.070.073.03%25,736
Dec 29, 20250.070.070.070.070.07-2.94%13,181
Dec 24, 20250.070.070.070.070.074.62%4,800
Dec 23, 20250.060.070.060.070.07-5.80%25,498
Dec 22, 20250.070.070.070.070.074.55%58,268
Dec 19, 20250.070.070.070.070.07-2.94%20
Dec 18, 20250.070.070.070.070.07-2.86%60,288
Dec 16, 20250.070.070.070.070.072.94%37,829