ASX, AV1 End of Day and Historical Share Prices [Adveritas Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, AV1:

13 Aug 2025

LAST: 0.1500	CHANGE: 0.01	OPEN: 0.1500	HIGH: 0.1500	ASK: 0.1500	VOLUME: 387K
LAST: 0.1500	CHG(%): 3.23	PREV: 0.1550	LOW: 0.1450	BID: 0.1450

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	0.1500	0.1500	0.1450	0.1500	387K
12 Aug 25	0.1600	0.1600	0.1550	0.1550	264.8K
11 Aug 25	0.1650	0.1650	0.1600	0.1650	224.2K
08 Aug 25	0.1650	0.1650	0.1550	0.1600	989.7K
07 Aug 25	0.1500	0.1650	0.1500	0.1650	2.8M
06 Aug 25	0.1450	0.1450	0.1400	0.1450	1.93M
05 Aug 25	0.1350	0.1450	0.1350	0.1450	1.12M
04 Aug 25	0.1400	0.1400	0.1350	0.1400	2.41M
01 Aug 25	0.1400	0.1400	0.1400	0.1400	664.8K
31 Jul 25	0.1400	0.1450	0.1400	0.1400	617.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.16
MA20:	0.14
MA50:	0.12
MA200:	0.10
STO9:	66.67
RSI14:	66.67
WPR14:	-42.86
MTM14:	0.02
ROC14:	0.15
Week High:	0.17
Week Low:	0.14
Month High:	0.17
Month Low:	0.12