Avantis Global Small Cap Value Active ETF (ASX:AVSV)
Australia · Delayed Price · Currency is AUD 12.10
+0.11 (0.92%)
At close: Oct 30, 2026
ASX:AVSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.11 | 12.13 | 12.10 | 12.10 | 12.10 | 0.92% | 4,894 |
| Oct 29, 2026 | 11.98 | 11.99 | 11.97 | 11.99 | 11.99 | -0.25% | 13,988 |
| Oct 28, 2026 | 12.03 | 12.03 | 11.99 | 12.02 | 12.02 | 0.17% | 9,230 |
| Oct 27, 2026 | 12.00 | 12.01 | 11.99 | 12.00 | 12.00 | 0.42% | 17,974 |
| Oct 26, 2026 | 11.95 | 11.95 | 11.93 | 11.95 | 11.95 | -0.17% | 38,220 |
| Oct 23, 2026 | 11.97 | 11.97 | 11.95 | 11.97 | 11.97 | 0.17% | 34,504 |
| Oct 22, 2026 | 11.93 | 11.95 | 11.92 | 11.95 | 11.95 | -0.17% | 75,130 |
| Oct 21, 2026 | 11.98 | 11.98 | 11.96 | 11.97 | 11.97 | 0.34% | 8,567 |
| Oct 20, 2026 | 11.95 | 11.95 | 11.92 | 11.93 | 11.93 | -0.91% | 53,849 |
| Oct 19, 2026 | 12.07 | 12.08 | 12.02 | 12.04 | 12.04 | -0.08% | 26,058 |
| Oct 16, 2026 | 12.06 | 12.06 | 12.03 | 12.05 | 12.05 | 1.18% | 130,054 |
| Oct 15, 2026 | 11.88 | 11.92 | 11.87 | 11.91 | 11.91 | -0.58% | 10,823 |
| Oct 14, 2026 | 12.00 | 12.00 | 11.98 | 11.98 | 11.98 | 0.17% | 44,703 |
| Oct 13, 2026 | 11.94 | 11.96 | 11.94 | 11.96 | 11.96 | 0.25% | 4,400 |
| Oct 12, 2026 | 11.94 | 11.94 | 11.91 | 11.93 | 11.93 | -0.08% | 5,588 |
| Oct 9, 2026 | 11.96 | 11.96 | 11.91 | 11.94 | 11.94 | 0.34% | 15,670 |
| Oct 8, 2026 | 11.90 | 11.90 | 11.89 | 11.90 | 11.90 | -0.75% | 13,598 |
| Oct 7, 2026 | 11.97 | 11.99 | 11.95 | 11.99 | 11.99 | -0.08% | 84,052 |
| Oct 6, 2026 | 12.00 | 12.00 | 11.99 | 12.00 | 12.00 | 0.17% | 68,077 |
| Oct 5, 2026 | 12.00 | 12.00 | 11.97 | 11.98 | 11.98 | -0.08% | 4,129 |
| Oct 2, 2026 | 11.97 | 12.00 | 11.97 | 11.99 | 11.99 | 0.59% | 25,815 |
| Oct 1, 2026 | 11.90 | 11.92 | 11.89 | 11.92 | 11.92 | 0.08% | 83,162 |
| Sep 30, 2026 | 11.89 | 11.93 | 11.85 | 11.91 | 11.91 | 0.17% | 73,436 |
| Sep 29, 2026 | 11.92 | 11.92 | 11.88 | 11.89 | 11.89 | -0.50% | 18,270 |
| Sep 28, 2026 | 11.97 | 11.98 | 11.95 | 11.95 | 11.95 | - | 11,178 |
| Sep 25, 2026 | 11.94 | 11.95 | 11.93 | 11.95 | 11.95 | 0.25% | 11,669 |
| Sep 24, 2026 | 11.91 | 11.93 | 11.90 | 11.92 | 11.92 | -0.17% | 62,025 |
| Sep 23, 2026 | 11.92 | 11.94 | 11.92 | 11.94 | 11.94 | 0.42% | 23,005 |
| 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 |