ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,883.02
-0.57%
US Tech 100
19,998.40
-0.70%
Dow Jones
43,180.57
-0.20%
Brent Oil
72.58
-0.69%
Bitcoin
93,928.99
1.72%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Avjennings Limited (AVJ)

  7. Avjennings Limited (AVJ) Historical

AVJ Avjennings Limited

0.33
0.025 (8.20%)
Nov 20 2024 - Closed
Delayed by 20 minutes

AVJ Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2024 0.305 0.00 0.00% 0.305 0.305 0.305 10,903
Nov 18 2024 0.305 -0.025 -7.58% 0.31 0.31 0.30 516,230
Nov 15 2024 0.33 0.00 0.00% 0.33 0.33 0.33 0.00
Nov 14 2024 0.33 0.025 8.20% 0.32 0.33 0.32 273,039
Nov 13 2024 0.305 -0.005 -1.61% 0.305 0.305 0.305 6,000
Nov 12 2024 0.31 0.005 1.64% 0.3075 0.31 0.3075 80,745
Nov 11 2024 0.305 0.01 3.39% 0.30 0.305 0.30 17,565
Nov 08 2024 0.295 -0.005 -1.67% 0.30 0.30 0.295 14,713
Nov 07 2024 0.30 0.00 0.00% 0.30 0.30 0.30 41,840
Nov 06 2024 0.30 0.00 0.00% 0.30 0.30 0.30 13,126
Nov 05 2024 0.30 0.00 0.00% 0.30 0.30 0.30 20,685
Nov 04 2024 0.30 -0.03 -9.09% 0.32 0.32 0.30 111,815
Nov 01 2024 0.33 0.00 0.00% 0.33 0.33 0.33 0.00
Oct 31 2024 0.33 0.005 1.54% 0.33 0.33 0.33 411
Oct 30 2024 0.325 0.0125 4.00% 0.31 0.325 0.31 110,541
Oct 29 2024 0.3125 -0.0125 -3.85% 0.32 0.32 0.31 53,382
Oct 28 2024 0.325 0.00 0.00% 0.325 0.325 0.325 24,099
Oct 25 2024 0.325 -0.005 -1.52% 0.325 0.325 0.325 39,500
Oct 24 2024 0.33 0.005 1.54% 0.3275 0.33 0.3275 22,432
Oct 23 2024 0.325 -0.01 -2.99% 0.335 0.335 0.325 42,329
Oct 22 2024 0.335 0.01 3.08% 0.335 0.335 0.335 14,287
Oct 21 2024 0.325 0.00 0.00% 0.325 0.325 0.325 18,539
Oct 18 2024 0.325 0.015 4.84% 0.32 0.325 0.32 54,829
Oct 17 2024 0.31 0.00 0.00% 0.31 0.31 0.31 0.00
Oct 16 2024 0.31 -0.01 -3.13% 0.31 0.31 0.31 10,000
Oct 15 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0.00
Oct 14 2024 0.32 0.015 4.92% 0.32 0.32 0.32 24,160
Oct 11 2024 0.305 0.00 0.00% 0.305 0.305 0.305 0.00
Oct 10 2024 0.305 0.00 0.00% 0.305 0.305 0.305 16,515
Oct 09 2024 0.305 0.005 1.67% 0.305 0.305 0.3025 60,726
Oct 08 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Oct 07 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Oct 04 2024 0.30 0.00 0.00% 0.30 0.30 0.30 20,000
Oct 03 2024 0.30 -0.005 -1.64% 0.305 0.31 0.30 143,098
Oct 02 2024 0.305 0.00 0.00% 0.305 0.305 0.305 1
Oct 01 2024 0.305 -0.005 -1.61% 0.31 0.31 0.305 50,851
Sep 30 2024 0.31 0.00 0.00% 0.31 0.31 0.31 2,639
Sep 27 2024 0.31 0.00 0.00% 0.32 0.32 0.31 4,988
Sep 26 2024 0.31 0.00 0.00% 0.31 0.31 0.31 0.00
Sep 25 2024 0.31 0.00 0.00% 0.31 0.31 0.31 52,420
Sep 24 2024 0.31 0.005 1.64% 0.31 0.31 0.31 50,000
Sep 23 2024 0.305 0.005 1.67% 0.31 0.31 0.305 2,346
Sep 20 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Sep 19 2024 0.30 -0.01 -3.23% 0.30 0.305 0.30 47,714
Sep 18 2024 0.31 0.00 0.00% 0.31 0.31 0.31 4
Sep 17 2024 0.31 0.00 0.00% 0.31 0.31 0.31 50,102
Sep 16 2024 0.31 0.00 0.00% 0.31 0.31 0.31 19,578
Sep 13 2024 0.31 0.01 3.33% 0.31 0.31 0.31 64,264
Sep 12 2024 0.30 -0.01 -3.23% 0.30 0.30 0.30 55,573
Sep 11 2024 0.31 0.00 0.00% 0.31 0.31 0.31 0.00
Sep 10 2024 0.31 0.00 0.00% 0.31 0.31 0.31 0.00
Sep 09 2024 0.31 0.005 1.64% 0.305 0.31 0.305 157,185
Sep 06 2024 0.305 0.005 1.67% 0.315 0.315 0.30 92,648
Sep 05 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Sep 04 2024 0.30 0.00 0.00% 0.30 0.30 0.30 0.00
Sep 03 2024 0.30 -0.02 -6.25% 0.31 0.31 0.30 261,813
Sep 02 2024 0.32 0.00 0.00% 0.32 0.32 0.32 0.00
Aug 30 2024 0.32 0.02 6.67% 0.30 0.32 0.295 189,958
Aug 29 2024 0.30 0.02 7.14% 0.285 0.30 0.285 90,274
Aug 28 2024 0.28 -0.01 -3.45% 0.29 0.29 0.2775 174,102
Aug 27 2024 0.29 -0.01 -3.33% 0.29 0.29 0.29 13,964
Aug 26 2024 0.30 0.00 0.00% 0.295 0.30 0.29 160,830
Aug 23 2024 0.30 0.00 0.00% 0.31 0.31 0.295 92,131
Aug 22 2024 0.30 0.00 0.00% 0.3075 0.3075 0.30 33,106

Your Recent History

ASX
AVJ
Avjennings
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved