ASX:AVTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	11.00	11.00	10.88	11.00	11.00	-0.81%	1,752
Oct 29, 2026	11.15	11.15	11.03	11.09	11.09	-1.16%	4,089
Oct 28, 2026	11.15	11.22	11.15	11.22	11.22	1.17%	495
Oct 27, 2026	11.13	11.13	11.09	11.09	11.09	1.65%	102
Oct 26, 2026	11.06	11.06	10.91	10.91	10.91	-1.18%	2,079
Oct 23, 2026	11.04	11.04	10.98	11.04	11.04	-0.90%	2,046
Oct 22, 2026	11.30	11.30	11.13	11.14	11.14	-2.11%	1,041
Oct 21, 2026	11.43	11.45	11.38	11.38	11.38	0.53%	568
Oct 20, 2026	11.40	11.40	11.29	11.32	11.32	-0.96%	971
Oct 19, 2026	11.38	11.45	11.34	11.43	11.43	-1.72%	5,111
Oct 16, 2026	11.62	11.63	11.57	11.63	11.63	2.20%	22,934
Oct 15, 2026	11.54	11.54	11.37	11.38	11.38	-2.57%	2,585
Oct 14, 2026	11.70	11.74	11.67	11.68	11.68	0.43%	1,987
Oct 13, 2026	11.83	11.83	11.62	11.63	11.63	-2.19%	3,972
Oct 12, 2026	11.90	11.91	11.89	11.89	11.89	0.42%	1,041
Oct 9, 2026	11.83	11.86	11.81	11.84	11.84	-1.33%	1,195
Oct 8, 2026	12.06	12.06	11.97	12.00	12.00	-0.99%	338
Oct 7, 2026	12.17	12.20	12.09	12.12	12.12	-1.06%	419
Oct 6, 2026	12.31	12.31	12.25	12.25	12.25	0.08%	5,391
Oct 5, 2026	12.20	12.24	12.18	12.24	12.24	2.26%	43
Oct 2, 2026	11.97	12.00	11.94	11.97	11.97	-0.99%	2,654
Oct 1, 2026	11.98	12.09	11.97	12.09	12.09	0.58%	6,789
Sep 30, 2026	12.07	12.07	12.02	12.02	12.02	1.86%	718
Sep 29, 2026	11.83	11.85	11.71	11.80	11.80	-0.42%	2,929
Sep 28, 2026	11.98	11.99	11.85	11.85	11.85	-	4,727
Sep 25, 2026	11.89	11.89	11.83	11.85	11.85	-0.59%	1,024
Sep 24, 2026	11.96	11.96	11.92	11.92	11.92	-0.50%	4,650
Sep 23, 2026	11.99	11.99	11.98	11.98	11.98	-0.08%	4,784
Sep 22, 2026	12.07	12.07	11.99	11.99	11.99	1.27%	2,223
Sep 21, 2026	11.78	11.84	11.78	11.84	11.84	0.94%	2,529
Sep 18, 2026	11.74	11.74	11.73	11.73	11.73	1.03%	89
Sep 17, 2026	11.61	11.61	11.61	11.61	11.61	-	26
Sep 16, 2026	11.52	11.61	11.50	11.61	11.61	-0.34%	3,364
Sep 15, 2026	11.65	11.66	11.63	11.65	11.65	0.09%	44,388
Sep 14, 2026	11.63	11.68	11.61	11.64	11.64	-	2,127
Sep 11, 2026	11.62	11.64	11.61	11.64	11.64	-1.10%	575
Sep 10, 2026	11.80	11.80	11.77	11.77	11.77	-0.84%	29
Sep 9, 2026	11.86	11.91	11.86	11.87	11.87	0.76%	194
Sep 8, 2026	11.71	11.78	11.71	11.78	11.78	-1.01%	209
Sep 7, 2026	11.93	11.95	11.90	11.90	11.90	1.19%	712
Sep 4, 2026	11.68	11.76	11.68	11.76	11.76	0.43%	178
Sep 3, 2026	11.66	11.72	11.65	11.71	11.71	1.30%	5,532
Sep 2, 2026	11.71	11.71	11.56	11.56	11.56	-1.20%	1,297
Sep 1, 2026	11.63	11.70	11.63	11.70	11.70	0.69%	1,066
Aug 31, 2026	11.60	11.62	11.58	11.62	11.62	-0.17%	601
Aug 28, 2026	11.62	11.64	11.62	11.64	11.64	-0.34%	252
Aug 27, 2026	11.75	11.75	11.68	11.68	11.68	-0.09%	6,526
Aug 26, 2026	11.62	11.69	11.60	11.69	11.69	2.63%	10,477
Aug 25, 2026	11.40	11.43	11.39	11.39	11.39	-0.35%	318
Aug 24, 2026	11.56	11.56	11.42	11.43	11.43	-1.55%	516