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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, AV1:

05 Sep 2025

LAST: 0.1450	CHANGE: 0.00	OPEN: 0.1450	HIGH: 0.1500	ASK: 0.1650	VOLUME: 859.7K
LAST: 0.1450	CHG(%): 1.69	PREV: 0.1475	LOW: 0.1450	BID: 0.1600

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.1450	0.1500	0.1450	0.1450	859.7K
04 Sep 25	0.1450	0.1450	0.1400	0.1450	1.43M
03 Sep 25	0.1450	0.1475	0.1450	0.1475	9.67M
02 Sep 25	0.1400	0.1475	0.1400	0.1450	341.8K
01 Sep 25	0.1500	0.1500	0.1350	0.1400	978.9K
29 Aug 25	0.1550	0.1550	0.1425	0.1450	945.6K
28 Aug 25	0.1600	0.1600	0.1550	0.1550	415.2K
27 Aug 25	0.1600	0.1600	0.1550	0.1600	233K
26 Aug 25	0.1550	0.1600	0.1550	0.1600	119.8K
25 Aug 25	0.1650	0.1650	0.1550	0.1600	500.4K

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:

TECHNICAL INDICATORS

MA5:	0.14
MA10:	0.15
MA20:	0.15
MA50:	0.14
MA100:	0.12
MA200:	0.10
STO9:	20.00
STO14:	20.00
RSI14:	45.83
WPR14:	-80.00
MTM14:	-0.01
ROC14:	-0.05
ATR:	0.01
Week High:	0.16
Week Low:	0.14
Month High:	0.17
Month Low:	0.14
Year High:	0.17
Year Low:	0.06