Avacta Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.65	0.65	0.65	0.65	0.65	7.50%	-
Feb 19, 2026	0.60	0.60	0.60	0.60	0.60	-4.00%	-
Feb 18, 2026	0.63	0.63	0.63	0.63	0.63	0.81%	-
Feb 17, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	-
Feb 16, 2026	0.64	0.64	0.64	0.64	0.64	-2.29%	-
Feb 13, 2026	0.66	0.66	0.66	0.66	0.66	-2.24%	-
Feb 12, 2026	0.67	0.67	0.67	0.67	0.67	0.75%	-
Feb 11, 2026	0.67	0.67	0.67	0.67	0.67	-3.62%	-
Feb 10, 2026	0.69	0.69	0.69	0.69	0.69	2.22%	-
Feb 9, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Feb 6, 2026	0.68	0.68	0.68	0.68	0.68	1.50%	-
Feb 5, 2026	0.67	0.67	0.67	0.67	0.67	3.91%	-
Feb 4, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	-
Feb 3, 2026	0.56	0.64	0.56	0.64	0.64	11.40%	3,000
Feb 2, 2026	0.57	0.57	0.57	0.57	0.57	-4.20%	-
Jan 30, 2026	0.60	0.60	0.60	0.60	0.60	-1.65%	-
Jan 29, 2026	0.61	0.61	0.61	0.61	0.61	3.42%	-
Jan 28, 2026	0.59	0.59	0.59	0.59	0.59	-3.31%	-
Jan 27, 2026	0.61	0.61	0.61	0.61	0.61	-6.20%	-
Jan 26, 2026	0.61	0.65	0.61	0.65	0.65	5.74%	5,000
Jan 23, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	-
Jan 22, 2026	0.62	0.62	0.62	0.62	0.62	5.08%	-
Jan 21, 2026	0.59	0.59	0.59	0.59	0.59	-4.84%	-
Jan 20, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	-
Jan 19, 2026	0.62	0.62	0.62	0.62	0.62	-2.38%	-
Jan 16, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	-
Jan 15, 2026	0.64	0.64	0.64	0.64	0.64	4.92%	-
Jan 14, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	-
Jan 13, 2026	0.63	0.63	0.63	0.63	0.63	-8.70%	-
Jan 12, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	-
Jan 9, 2026	0.70	0.70	0.70	0.70	0.70	1.46%	-
Jan 8, 2026	0.69	0.69	0.69	0.69	0.69	-4.20%	-
Jan 7, 2026	0.72	0.72	0.72	0.72	0.72	5.93%	-
Jan 6, 2026	0.68	0.68	0.68	0.68	0.68	4.65%	-
Jan 5, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	-
Jan 2, 2026	0.64	0.64	0.64	0.64	0.64	3.23%	-
Dec 30, 2025	0.62	0.62	0.62	0.62	0.62	5.98%	-
Dec 29, 2025	0.59	0.59	0.59	0.59	0.59	-13.97%	-
Dec 23, 2025	0.68	0.68	0.68	0.68	0.68	-3.55%	-
Dec 22, 2025	0.71	0.71	0.71	0.71	0.71	-2.76%	-
Dec 19, 2025	0.73	0.73	0.73	0.73	0.73	-8.23%	-
Dec 18, 2025	0.79	0.79	0.79	0.79	0.79	-10.73%	-
Dec 17, 2025	0.89	0.89	0.89	0.89	0.89	2.91%	-
Dec 16, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 15, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 12, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	-
Dec 11, 2025	0.85	0.85	0.85	0.85	0.85	-2.86%	-
Dec 10, 2025	0.88	0.88	0.88	0.88	0.88	-0.57%	-
Dec 9, 2025	0.88	0.88	0.88	0.88	0.88	-0.56%	-
Dec 8, 2025	0.89	0.89	0.89	0.89	0.89	0.57%	-