American Century Mutual Funds - Avantis Emerging Markets Equity Active ETF (ASX:AVTE)
Australia · Delayed Price · Currency is AUD 12.33
0.00 (0.00%)
At close: Jun 19, 2026
ASX:AVTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 11.57 | 11.57 | 11.28 | 11.28 | 11.28 | -1.48% | 7,404 |
| May 14, 2026 | 11.53 | 11.55 | 11.45 | 11.45 | 11.45 | - | 232 |
| May 13, 2026 | 11.25 | 11.45 | 11.25 | 11.45 | 11.45 | 5.24% | 575 |
| May 12, 2026 | 11.58 | 11.60 | 10.88 | 10.88 | 10.88 | -5.88% | 693 |
| May 11, 2026 | 11.63 | 11.63 | 11.56 | 11.56 | 11.56 | 1.23% | 3,319 |
| May 8, 2026 | 11.55 | 11.55 | 11.38 | 11.42 | 11.42 | -1.13% | 1,774 |
| May 7, 2026 | 11.51 | 11.55 | 11.48 | 11.55 | 11.55 | 1.76% | 2,040 |
| May 6, 2026 | 11.38 | 11.39 | 11.35 | 11.35 | 11.35 | 2.53% | 1,284 |
| May 5, 2026 | 11.10 | 11.10 | 11.04 | 11.07 | 11.07 | -1.60% | 1,617 |
| May 4, 2026 | 11.14 | 11.25 | 11.14 | 11.25 | 11.25 | 1.35% | 335 |
| May 1, 2026 | 11.08 | 11.11 | 11.08 | 11.10 | 11.10 | 1.93% | 798 |
| Apr 30, 2026 | 11.01 | 11.01 | 10.89 | 10.89 | 10.89 | -0.91% | 2,053 |
| Apr 29, 2026 | 10.95 | 11.02 | 10.90 | 10.99 | 10.99 | 0.46% | 1,361 |
| Apr 28, 2026 | 11.01 | 11.01 | 10.94 | 10.94 | 10.94 | -1.44% | 3,184 |
| Apr 27, 2026 | 11.13 | 11.14 | 11.10 | 11.10 | 11.10 | 1.46% | 588 |
| Apr 24, 2026 | 10.91 | 10.96 | 10.91 | 10.94 | 10.94 | 0.37% | 1,397 |
| Apr 23, 2026 | 11.05 | 11.05 | 10.90 | 10.90 | 10.90 | -0.46% | 430 |
| Apr 22, 2026 | 11.10 | 11.10 | 10.93 | 10.95 | 10.95 | -0.18% | 725 |
| Apr 20, 2026 | 11.26 | 11.26 | 10.97 | 10.97 | 10.97 | 1.29% | 905 |
| Apr 17, 2026 | 10.87 | 10.87 | 10.81 | 10.83 | 10.83 | -0.64% | 3,258 |
| Apr 16, 2026 | 10.86 | 10.90 | 10.86 | 10.90 | 10.90 | -0.18% | 1,028 |
| Apr 15, 2026 | 10.99 | 10.99 | 10.92 | 10.92 | 10.92 | 0.37% | 1,338 |
| Apr 14, 2026 | 10.84 | 10.89 | 10.84 | 10.88 | 10.88 | 2.26% | 535 |
| Apr 13, 2026 | 10.67 | 10.67 | 10.64 | 10.64 | 10.64 | -1.12% | 113 |
| Apr 10, 2026 | 10.70 | 10.78 | 10.70 | 10.76 | 10.76 | 0.56% | 242 |
| Apr 9, 2026 | 10.74 | 10.74 | 10.70 | 10.70 | 10.70 | -0.37% | 153 |