Avacta Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	-
Nov 28, 2025	0.90	0.90	0.90	0.90	0.90	2.27%	-
Nov 27, 2025	0.88	0.88	0.88	0.88	0.88	4.76%	-
Nov 26, 2025	0.84	0.84	0.84	0.84	0.84	3.70%	-
Nov 25, 2025	0.81	0.81	0.81	0.81	0.81	-5.81%	-
Nov 24, 2025	0.86	0.86	0.86	0.86	0.86	-1.15%	-
Nov 21, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Nov 20, 2025	0.88	0.88	0.88	0.88	0.88	-1.69%	-
Nov 19, 2025	0.89	0.89	0.89	0.89	0.89	-1.66%	-
Nov 18, 2025	0.91	0.91	0.91	0.91	0.91	2.84%	-
Nov 17, 2025	0.88	0.88	0.88	0.88	0.88	-2.76%	-
Nov 14, 2025	0.91	0.91	0.91	0.91	0.91	5.85%	-
Nov 13, 2025	0.86	0.86	0.86	0.86	0.86	5.56%	-
Nov 12, 2025	0.81	0.81	0.81	0.81	0.81	-1.82%	-
Nov 11, 2025	0.83	0.83	0.83	0.83	0.83	5.10%	-
Nov 10, 2025	0.79	0.79	0.79	0.79	0.79	-3.68%	-
Nov 7, 2025	0.82	0.82	0.82	0.82	0.82	2.52%	-
Nov 6, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 5, 2025	0.80	0.80	0.80	0.80	0.80	-1.85%	-
Nov 4, 2025	0.81	0.81	0.81	0.81	0.81	5.19%	-
Nov 3, 2025	0.77	0.77	0.77	0.77	0.77	3.36%	-
Oct 31, 2025	0.75	0.75	0.75	0.75	0.75	-4.49%	-
Oct 30, 2025	0.78	0.78	0.78	0.78	0.78	-6.59%	-
Oct 29, 2025	0.76	0.84	0.76	0.84	0.84	12.08%	6,000
Oct 28, 2025	0.75	0.75	0.75	0.75	0.75	4.20%	-
Oct 27, 2025	0.72	0.72	0.72	0.72	0.72	2.14%	-
Oct 24, 2025	0.70	0.70	0.70	0.70	0.70	-2.78%	-
Oct 23, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	-
Oct 22, 2025	0.72	0.72	0.72	0.72	0.72	-1.38%	-
Oct 21, 2025	0.73	0.73	0.73	0.73	0.73	-5.84%	-
Oct 20, 2025	0.77	0.77	0.77	0.77	0.77	-3.75%	-
Oct 17, 2025	0.80	0.80	0.80	0.80	0.80	3.90%	-
Oct 16, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Oct 15, 2025	0.78	0.78	0.78	0.78	0.78	-3.13%	-
Oct 14, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	-
Oct 13, 2025	0.78	0.78	0.78	0.78	0.78	-3.11%	-
Oct 10, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	-
Oct 9, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Oct 8, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	-
Oct 7, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	-
Oct 6, 2025	0.78	0.78	0.78	0.78	0.78	11.43%	-
Oct 3, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	-
Oct 2, 2025	0.69	0.69	0.69	0.69	0.69	3.76%	-
Oct 1, 2025	0.67	0.67	0.67	0.67	0.67	14.66%	-
Sep 30, 2025	0.58	0.58	0.58	0.58	0.58	-6.45%	-
Sep 29, 2025	0.62	0.62	0.62	0.62	0.62	4.20%	-
Sep 26, 2025	0.60	0.60	0.60	0.60	0.60	0.85%	-
Sep 25, 2025	0.59	0.59	0.59	0.59	0.59	1.72%	-
Sep 24, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	-
Sep 23, 2025	0.56	0.56	0.56	0.56	0.56	-3.45%	-