American Century Mutual Funds - Avantis Emerging Markets Equity Active ETF (ASX:AVTE)
Australia · Delayed Price · Currency is AUD 11.42
+0.04 (0.35%)
At close: Jul 27, 2026
ASX:AVTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 11.42 | 11.42 | 11.39 | 11.42 | 11.42 | 0.35% | 231 |
| Jul 24, 2026 | 11.47 | 11.53 | 11.38 | 11.38 | 11.38 | -2.07% | 2,349 |
| Jul 23, 2026 | 11.67 | 11.68 | 11.62 | 11.62 | 11.62 | 0.78% | 185 |
| Jul 22, 2026 | 11.65 | 11.65 | 11.53 | 11.53 | 11.53 | 0.44% | 1,411 |
| Jul 21, 2026 | 11.46 | 11.52 | 11.45 | 11.48 | 11.48 | 0.88% | 578 |
| Jul 20, 2026 | 11.24 | 11.43 | 11.24 | 11.38 | 11.38 | 1.16% | 4,225 |
| Jul 17, 2026 | 11.60 | 11.60 | 11.25 | 11.25 | 11.25 | -3.10% | 7,396 |
| Jul 16, 2026 | 11.65 | 11.66 | 11.58 | 11.61 | 11.61 | -2.11% | 3,712 |
| Jul 15, 2026 | 11.78 | 11.86 | 11.75 | 11.86 | 11.86 | 1.63% | 4,108 |
| Jul 14, 2026 | 11.65 | 11.67 | 11.50 | 11.67 | 11.67 | -0.85% | 1,789 |
| Jul 13, 2026 | 11.97 | 12.00 | 11.77 | 11.77 | 11.77 | -2.49% | 2,630 |
| Jul 10, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 2.55% | 2,430 |
| Jul 9, 2026 | 11.86 | 11.88 | 11.77 | 11.77 | 11.77 | -0.42% | 329 |
| Jul 8, 2026 | 11.82 | 11.86 | 11.79 | 11.82 | 11.82 | -0.42% | 378 |
| Jul 7, 2026 | 12.10 | 12.10 | 11.87 | 11.87 | 11.87 | -2.14% | 1,506 |
| Jul 6, 2026 | 12.17 | 12.17 | 12.13 | 12.13 | 12.13 | 1.00% | 457 |
| Jul 3, 2026 | 12.01 | 12.01 | 11.85 | 12.01 | 12.01 | 0.59% | 11,304 |
| Jul 2, 2026 | 12.30 | 12.30 | 11.94 | 11.94 | 11.94 | -2.21% | 13,942 |
| Jul 1, 2026 | 12.30 | 12.30 | 12.19 | 12.21 | 12.21 | -0.65% | 16,460 |
| Jun 30, 2026 | 12.10 | 12.29 | 12.10 | 12.29 | 12.29 | 1.65% | 2,721 |
| Jun 29, 2026 | 12.03 | 12.09 | 12.00 | 12.09 | 12.09 | 2.20% | 2,012 |
| Jun 26, 2026 | 12.16 | 12.17 | 11.81 | 11.83 | 11.83 | -4.75% | 6,392 |
| Jun 25, 2026 | 12.36 | 12.42 | 12.36 | 12.42 | 12.42 | 1.89% | 142 |
| Jun 24, 2026 | 12.25 | 12.25 | 12.04 | 12.19 | 12.19 | -0.89% | 3,044 |
| Jun 23, 2026 | 12.52 | 12.52 | 12.30 | 12.30 | 12.30 | -0.24% | 942 |
| Jun 22, 2026 | 12.29 | 12.36 | 12.29 | 12.33 | 12.33 | - | 148 |
| Jun 19, 2026 | 12.53 | 12.53 | 12.33 | 12.33 | 12.33 | - | 1,202 |
| Jun 18, 2026 | 12.31 | 12.33 | 12.27 | 12.33 | 12.33 | 1.23% | 4,739 |
| Jun 17, 2026 | 12.11 | 12.18 | 12.11 | 12.18 | 12.18 | -0.41% | 490 |
| Jun 16, 2026 | 12.30 | 12.30 | 12.23 | 12.23 | 12.23 | 0.16% | 97 |
| Jun 15, 2026 | 12.16 | 12.24 | 12.16 | 12.21 | 12.21 | 1.83% | 3,419 |
| Jun 12, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 4.81% | 24 |
| Jun 11, 2026 | 11.40 | 11.56 | 11.39 | 11.44 | 11.44 | -0.17% | 4,778 |
| Jun 10, 2026 | 11.56 | 11.62 | 11.44 | 11.46 | 11.46 | -3.13% | 1,813 |
| Jun 9, 2026 | 11.65 | 11.83 | 11.57 | 11.83 | 11.83 | 1.37% | 617 |
| Jun 5, 2026 | 11.87 | 11.87 | 11.66 | 11.67 | 11.67 | -1.68% | 1,402 |
| Jun 4, 2026 | 11.99 | 11.99 | 11.87 | 11.87 | 11.87 | -2.06% | 1,728 |
| Jun 3, 2026 | 12.14 | 12.15 | 12.12 | 12.12 | 12.12 | 1.17% | 3,412 |
| Jun 2, 2026 | 12.10 | 12.10 | 11.95 | 11.98 | 11.98 | -0.50% | 2,826 |
| Jun 1, 2026 | 11.85 | 12.08 | 11.85 | 12.04 | 12.04 | 0.75% | 6,674 |
| May 29, 2026 | 11.94 | 11.95 | 11.87 | 11.95 | 11.95 | 3.11% | 172 |
| May 28, 2026 | 11.83 | 11.83 | 11.59 | 11.59 | 11.59 | -1.70% | 1,058 |
| May 27, 2026 | 11.79 | 11.89 | 11.79 | 11.79 | 11.79 | 1.38% | 4,527 |
| May 26, 2026 | 11.60 | 11.64 | 11.58 | 11.63 | 11.63 | 0.26% | 2,235 |
| May 25, 2026 | 11.56 | 11.60 | 11.56 | 11.60 | 11.60 | 0.96% | 15,073 |
| May 22, 2026 | 11.48 | 11.51 | 11.45 | 11.49 | 11.49 | -0.09% | 688 |
| May 21, 2026 | 11.53 | 11.53 | 11.50 | 11.50 | 11.50 | 3.42% | 993 |
| May 20, 2026 | 11.12 | 11.18 | 11.05 | 11.12 | 11.12 | -0.63% | 1,450 |
| May 19, 2026 | 11.20 | 11.20 | 11.13 | 11.19 | 11.19 | -0.62% | 3,381 |
| May 18, 2026 | 11.19 | 11.27 | 11.17 | 11.26 | 11.26 | -0.18% | 432 |