American Century Mutual Funds - Avantis Emerging Markets Equity Active ETF (ASX:AVTE)
Australia · Delayed Price · Currency is AUD 11.70
+0.08 (0.69%)
Last updated: Sep 1, 2026, 2:11 PM AEST
ASX:AVTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.17% | 6 |
| Aug 20, 2026 | 11.59 | 11.63 | 11.59 | 11.63 | 11.63 | 1.57% | 90 |
| Aug 19, 2026 | 11.44 | 11.47 | 11.37 | 11.45 | 11.45 | -1.72% | 176,177 |
| Aug 18, 2026 | 11.78 | 11.78 | 11.64 | 11.65 | 11.65 | -0.68% | 269 |
| Aug 17, 2026 | 11.69 | 11.73 | 11.68 | 11.73 | 11.73 | - | 81,349 |
| Aug 14, 2026 | 11.74 | 11.74 | 11.71 | 11.73 | 11.73 | 0.09% | 1,266 |
| Aug 13, 2026 | 11.71 | 11.72 | 11.71 | 11.72 | 11.72 | 1.03% | 958 |
| Aug 12, 2026 | 11.56 | 11.60 | 11.56 | 11.60 | 11.60 | 0.26% | 282 |
| Aug 11, 2026 | 11.51 | 11.57 | 11.51 | 11.57 | 11.57 | -0.09% | 407 |
| Aug 10, 2026 | 11.63 | 11.63 | 11.58 | 11.58 | 11.58 | 0.26% | 3,401 |
| Aug 7, 2026 | 11.46 | 11.60 | 11.46 | 11.55 | 11.55 | 0.52% | 5,499 |
| Aug 6, 2026 | 11.56 | 11.56 | 11.47 | 11.49 | 11.49 | -1.71% | 521 |
| Aug 5, 2026 | 11.65 | 11.71 | 11.65 | 11.69 | 11.69 | 4.38% | 266 |
| Aug 4, 2026 | 11.22 | 11.26 | 11.20 | 11.20 | 11.20 | -0.80% | 1,225 |
| Aug 3, 2026 | 11.30 | 11.33 | 11.27 | 11.29 | 11.29 | -1.57% | 873 |
| Jul 31, 2026 | 11.37 | 11.53 | 11.37 | 11.47 | 11.47 | 4.27% | 3,969 |
| Jul 30, 2026 | 10.99 | 11.15 | 10.95 | 11.00 | 11.00 | -0.36% | 6,685 |
| Jul 29, 2026 | 11.19 | 11.19 | 10.95 | 11.04 | 11.04 | -0.99% | 996 |
| Jul 28, 2026 | 11.33 | 11.33 | 11.14 | 11.15 | 11.15 | -2.36% | 6,405 |
| 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 |