Avantis Global Small Cap Value Active ETF (ASX:AVSV)
Australia · Delayed Price · Currency is AUD 11.94
+0.05 (0.42%)
Last updated: Sep 23, 2026, 1:10 PM AEST
ASX:AVSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11.92 | 11.94 | 11.92 | 11.94 | - | 0.42% | 22,813 |
| Sep 22, 2026 | 11.91 | 11.93 | 11.89 | 11.89 | 11.89 | -0.50% | 4,837 |
| Sep 21, 2026 | 11.95 | 11.95 | 11.91 | 11.95 | 11.95 | -0.33% | 27,412 |
| Sep 18, 2026 | 11.99 | 11.99 | 11.97 | 11.99 | 11.99 | -0.25% | 26,045 |
| Sep 17, 2026 | 12.04 | 12.06 | 12.02 | 12.02 | 12.02 | -0.17% | 11,264 |
| Sep 16, 2026 | 12.04 | 12.06 | 12.02 | 12.04 | 12.04 | 0.25% | 14,333 |
| Sep 15, 2026 | 12.02 | 12.03 | 12.01 | 12.01 | 12.01 | -0.25% | 6,750 |
| Sep 14, 2026 | 12.04 | 12.07 | 12.03 | 12.04 | 12.04 | 0.25% | 58,793 |
| Sep 11, 2026 | 12.00 | 12.02 | 12.00 | 12.01 | 12.01 | 0.08% | 1,939 |
| Sep 10, 2026 | 11.98 | 12.00 | 11.97 | 12.00 | 12.00 | -0.17% | 70,732 |
| Sep 9, 2026 | 12.05 | 12.05 | 12.01 | 12.02 | 12.02 | -1.15% | 13,201 |
| Sep 8, 2026 | 12.17 | 12.19 | 12.16 | 12.16 | 12.16 | 0.08% | 12,390 |
| Sep 7, 2026 | 12.19 | 12.19 | 12.15 | 12.15 | 12.15 | - | 60,794 |
| Sep 4, 2026 | 12.16 | 12.16 | 12.13 | 12.15 | 12.15 | 0.25% | 99,833 |
| Sep 3, 2026 | 12.11 | 12.13 | 12.11 | 12.12 | 12.12 | 0.66% | 40,038 |
| Sep 2, 2026 | 12.07 | 12.07 | 12.01 | 12.04 | 12.04 | -0.50% | 10,799 |
| Sep 1, 2026 | 12.06 | 12.10 | 12.06 | 12.10 | 12.10 | 0.17% | 144,481 |
| Aug 31, 2026 | 12.08 | 12.10 | 12.07 | 12.08 | 12.08 | -0.17% | 6,927 |
| Aug 28, 2026 | 12.09 | 12.10 | 12.07 | 12.10 | 12.10 | 0.08% | 7,040 |
| Aug 27, 2026 | 12.35 | 12.35 | 12.09 | 12.09 | 12.09 | 0.25% | 9,221 |
| Aug 26, 2026 | 12.09 | 12.09 | 12.05 | 12.06 | 12.06 | -0.50% | 49,144 |
| Aug 25, 2026 | 12.13 | 12.13 | 12.09 | 12.12 | 12.12 | -0.25% | 24,704 |
| Aug 24, 2026 | 12.15 | 12.16 | 12.12 | 12.15 | 12.15 | 0.16% | 54,021 |
| Aug 21, 2026 | 12.17 | 12.17 | 12.12 | 12.13 | 12.13 | -0.49% | 10,005 |
| Aug 20, 2026 | 12.18 | 12.19 | 12.16 | 12.19 | 12.19 | -0.65% | 18,276 |
| Aug 19, 2026 | 12.28 | 12.28 | 12.25 | 12.27 | 12.27 | -0.57% | 20,595 |
| Aug 18, 2026 | 12.33 | 12.35 | 12.31 | 12.34 | 12.34 | -0.16% | 52,574 |
| Aug 17, 2026 | 12.37 | 12.39 | 12.36 | 12.36 | 12.36 | 0.08% | 7,588 |
| Aug 14, 2026 | 12.35 | 12.36 | 12.34 | 12.35 | 12.35 | 0.08% | 27,264 |
| Aug 13, 2026 | 12.30 | 12.34 | 12.30 | 12.34 | 12.34 | 0.33% | 18,375 |
| Aug 12, 2026 | 12.29 | 12.31 | 12.28 | 12.30 | 12.30 | 0.16% | 4,354 |
| Aug 11, 2026 | 12.26 | 12.28 | 12.26 | 12.28 | 12.28 | 0.41% | 16,255 |
| Aug 10, 2026 | 12.21 | 12.24 | 12.21 | 12.23 | 12.23 | -0.41% | 66,645 |
| Aug 7, 2026 | 12.26 | 12.28 | 12.25 | 12.28 | 12.28 | - | 36,738 |
| Aug 6, 2026 | 12.27 | 12.28 | 12.25 | 12.28 | 12.28 | -0.65% | 22,622 |
| Aug 5, 2026 | 12.34 | 12.36 | 12.32 | 12.36 | 12.36 | 0.65% | 26,109 |
| Aug 4, 2026 | 12.29 | 12.30 | 12.27 | 12.28 | 12.28 | 1.32% | 32,020 |
| Aug 3, 2026 | 12.09 | 12.12 | 12.07 | 12.12 | 12.12 | - | 29,769 |
| Jul 31, 2026 | 12.11 | 12.13 | 12.11 | 12.12 | 12.12 | -0.08% | 71,868 |
| Jul 30, 2026 | 12.16 | 12.16 | 12.12 | 12.13 | 12.13 | -0.33% | 7,839 |
| Jul 29, 2026 | 12.17 | 12.22 | 12.17 | 12.17 | 12.17 | 0.25% | 1,376 |
| Jul 28, 2026 | 12.12 | 12.15 | 12.08 | 12.14 | 12.14 | -0.25% | 11,475 |
| Jul 27, 2026 | 12.14 | 12.17 | 12.13 | 12.17 | 12.17 | 0.83% | 10,688 |
| Jul 24, 2026 | 12.09 | 12.09 | 12.07 | 12.07 | 12.07 | -0.41% | 11,944 |
| Jul 23, 2026 | 12.16 | 12.17 | 12.11 | 12.12 | 12.12 | - | 10,755 |
| Jul 22, 2026 | 12.11 | 12.13 | 12.10 | 12.12 | 12.12 | 1.08% | 24,639 |
| Jul 21, 2026 | 11.98 | 12.00 | 11.95 | 11.99 | 11.99 | -0.50% | 11,776 |
| Jul 20, 2026 | 12.06 | 12.07 | 12.04 | 12.05 | 12.05 | -0.41% | 11,185 |
| Jul 17, 2026 | 12.12 | 12.12 | 12.10 | 12.10 | 12.10 | 0.25% | 21,072 |
| Jul 16, 2026 | 12.05 | 12.07 | 12.05 | 12.07 | 12.07 | 0.50% | 7,499 |