Avacta Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Dec 4, 2025	0.88	0.88	0.88	0.88	0.88	-0.56%	-
Dec 3, 2025	0.89	0.89	0.89	0.89	0.89	-2.75%	-
Dec 2, 2025	0.91	0.91	0.91	0.91	0.91	-	-
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%	-