Avacta Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-