Skip to main content
logo
AVA Risk Group Limited (ASX:AVA)
Australia flag Australia · Delayed Price · Currency is AUD
0.0800
0.00 (0.00%)
Sep 26, 2025, 3:59 PM AEST

AVA Risk Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.080.080.080.080.08-148,224
Sep 25, 20250.080.080.080.080.08-18,381
Sep 24, 20250.080.080.080.080.08-2.44%7,951
Sep 23, 20250.080.080.080.080.081.23%48
Sep 22, 20250.080.080.080.080.08-1.22%24,702
Sep 19, 20250.080.080.080.080.081.23%22,448
Sep 18, 20250.080.080.080.080.08-70,793
Sep 17, 20250.080.080.080.080.081.25%28,707
Sep 16, 20250.080.080.080.080.08-28,958
Sep 15, 20250.080.080.080.080.08--
Sep 12, 20250.080.080.080.080.08-4.76%32,096
Sep 11, 20250.080.080.080.080.085.00%381,467
Sep 10, 20250.080.080.080.080.08-1.23%444,703
Sep 9, 20250.080.080.080.080.081.25%56,777
Sep 8, 20250.080.080.080.080.08-1.23%264,079
Sep 5, 20250.080.080.080.080.08-1.22%167,120
Sep 4, 20250.080.080.080.080.08-3.53%29,549
Sep 3, 20250.080.090.080.090.092.41%68,866
Sep 2, 20250.080.080.080.080.08-2.35%12,576
Sep 1, 20250.080.090.080.090.092.41%257,024
Aug 31, 20250.080.080.080.080.08-82
Aug 29, 20250.080.080.080.080.081.22%60,490
Aug 28, 20250.080.080.080.080.08-1.20%134,551
Aug 27, 20250.080.080.080.080.082.47%415,460
Aug 26, 20250.080.080.080.080.08-192,669
Aug 25, 20250.080.080.080.080.08-1.22%200,000
Aug 24, 20250.080.080.080.080.081.23%100,000
Aug 22, 20250.080.080.080.080.08-70,216
Aug 21, 20250.080.080.080.080.08-1.22%475,825
Aug 20, 20250.080.080.080.080.08-2.38%150,899
Aug 19, 20250.080.080.080.080.081.20%117,478
Aug 18, 20250.080.080.080.080.081.22%389,808
Aug 15, 20250.080.080.080.080.081.23%120,920
Aug 14, 20250.080.080.080.080.08-73,642
Aug 13, 20250.080.080.080.080.08-1.22%127,052
Aug 12, 20250.080.080.080.080.082.50%119,052
Aug 11, 20250.090.090.080.080.08-1.23%198,204
Aug 8, 20250.080.080.080.080.08-1.22%149,763
Aug 7, 20250.080.080.080.080.081.23%165,958
Aug 6, 20250.080.080.080.080.08-4.71%760,500
Aug 5, 20250.090.090.090.090.096.25%256,633
Aug 4, 20250.090.090.080.080.08-5.88%258,823
Aug 1, 20250.090.090.090.090.09-7,147
Jul 31, 20250.090.090.090.090.09-2.30%13,281
Jul 30, 20250.080.090.080.090.094.82%168,543
Jul 29, 20250.090.090.080.080.08-2.35%31,186
Jul 28, 20250.090.090.090.090.09-2.30%309,357
Jul 25, 20250.090.090.090.090.091.16%92,739
Jul 24, 20250.090.090.090.090.09-174,559
Jul 23, 20250.090.090.090.090.09-1.15%306,975