Avacta Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.79	0.79	0.79	0.79	0.79	-8.15%	3,750
Feb 5, 2026	0.86	0.86	0.86	0.86	0.86	11.17%	1,250
Feb 3, 2026	0.80	0.80	0.77	0.77	0.77	4.77%	20,950
Jan 23, 2026	0.74	0.74	0.74	0.74	0.74	-4.77%	110
Jan 22, 2026	0.78	0.78	0.78	0.78	0.78	4.30%	1,000
Jan 16, 2026	0.74	0.74	0.74	0.74	0.74	-6.85%	3,750
Jan 15, 2026	0.80	0.80	0.80	0.80	0.80	7.11%	55,049
Jan 14, 2026	0.75	0.75	0.75	0.75	0.75	-4.23%	9,642
Dec 31, 2025	0.78	0.78	0.78	0.78	0.78	-4.55%	250
Dec 23, 2025	0.82	0.82	0.82	0.82	0.82	-5.34%	4,000
Dec 22, 2025	0.86	0.86	0.86	0.86	0.86	-22.42%	1,000
Dec 8, 2025	1.11	1.11	1.11	1.11	1.11	-	9,642
Dec 5, 2025	1.11	1.11	1.11	1.11	1.11	13.27%	30,000
Dec 4, 2025	0.98	0.98	0.98	0.98	0.98	1.24%	200
Nov 24, 2025	0.97	0.97	0.97	0.97	0.97	-7.81%	12,500
Oct 31, 2025	0.96	1.05	0.96	1.05	1.05	-	27,000
Oct 6, 2025	1.03	1.05	1.03	1.05	1.05	11.60%	9,902
Oct 3, 2025	0.94	0.94	0.94	0.94	0.94	5.72%	12,000
Oct 2, 2025	0.89	0.89	0.89	0.89	0.89	19.25%	3,000
Sep 11, 2025	0.75	0.75	0.75	0.75	0.75	-1.80%	5,005
Sep 10, 2025	0.76	0.76	0.76	0.76	0.76	-8.30%	1,200
Sep 2, 2025	0.83	0.83	0.83	0.83	0.83	16.50%	4,000