Adveritas Limited AV1
ASX · Australia · Technology Services
AUD 0.0600-0.00 (-4.76%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.06 | +6.78% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 22.91K |
| 2026-09-30 | AUD 0.06 | -4.84% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 183.52K |
| 2026-09-29 | AUD 0.06 | -1.59% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 39.57K |
| 2026-09-28 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 0 |
| 2026-09-25 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 160.00K |
| 2026-09-24 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 157.67K |
| 2026-09-23 | AUD 0.06 | -1.56% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 121.67K |
| 2026-09-22 | AUD 0.06 | +6.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 298.44K |
| 2026-09-21 | AUD 0.06 | -7.69% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 483.61K |
| 2026-09-18 | AUD 0.06 | -1.52% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 179.91K |
| 2026-09-17 | AUD 0.07 | -1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 100.82K |
| 2026-09-16 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 90.11K |
| 2026-09-15 | AUD 0.07 | -4.29% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 154.89K |
| 2026-09-14 | AUD 0.07 | +6.06% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 18.90K |
| 2026-09-11 | AUD 0.07 | -1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 344.63K |
| 2026-09-10 | AUD 0.07 | +1.52% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 390.83K |
| 2026-09-09 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-09-08 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 100.00K |
| 2026-09-07 | AUD 0.07 | -1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 41.50K |
| 2026-09-04 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 93.22K |
| 2026-09-03 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-09-02 | AUD 0.07 | -4.29% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 37.40K |
| 2026-09-01 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 99.01K |
| 2026-08-31 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 72 |
| 2026-08-28 | AUD 0.07 | +6.06% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 363.90K |
| 2026-08-27 | AUD 0.07 | -1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 196.24K |
| 2026-08-26 | AUD 0.07 | -1.47% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 15.04K |
| 2026-08-25 | AUD 0.07 | +3.03% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 42.63K |
| 2026-08-24 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-21 | AUD 0.07 | -2.94% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 191.98K |
| 2026-08-20 | AUD 0.07 | -1.45% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 816.33K |
| 2026-08-19 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-18 | AUD 0.07 | -1.43% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 173.12K |
| 2026-08-17 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 285.16K |
| 2026-08-14 | AUD 0.07 | -4.11% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 601.03K |
| 2026-08-13 | AUD 0.07 | +5.80% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 20.00K |
| 2026-08-12 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-11 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-08-10 | AUD 0.07 | -4.17% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 493.50K |
| 2026-08-07 | AUD 0.07 | -12.20% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 5.00K |
| 2026-08-06 | AUD 0.08 | -1.20% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 2.46K |
| 2026-08-05 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-08-04 | AUD 0.08 | +3.75% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 156.32K |
| 2026-08-03 | AUD 0.08 | +14.29% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 76.52K |
| 2026-07-31 | AUD 0.07 | +1.45% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 202.98K |
| 2026-07-30 | AUD 0.07 | -1.43% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 635.81K |
| 2026-07-29 | AUD 0.07 | +2.94% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 4.16K |
| 2026-07-28 | AUD 0.07 | -1.45% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 140.11K |
| 2026-07-27 | AUD 0.07 | -6.76% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 298.80K |
| 2026-07-24 | AUD 0.07 | -5.13% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 501.41K |
| 2026-07-23 | AUD 0.08 | -2.50% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 96.50K |
| 2026-07-22 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 62.50K |
| 2026-07-21 | AUD 0.08 | +1.27% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 103.19K |
| 2026-07-20 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-17 | AUD 0.08 | -2.47% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 103.49K |
| 2026-07-16 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-15 | AUD 0.08 | +2.53% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 67.36K |
| 2026-07-14 | AUD 0.08 | +2.60% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 9.18K |
| 2026-07-13 | AUD 0.08 | -1.28% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 21.44K |
| 2026-07-10 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 36.14K |
| 2026-07-09 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-08 | AUD 0.08 | -3.70% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 2.59M |
| 2026-07-07 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-06 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 124 |
| 2026-07-03 | AUD 0.08 | +5.19% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 76.77K |
| 2026-07-02 | AUD 0.08 | -1.28% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 42.00K |
| 2026-07-01 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 42.71K |
| 2026-06-30 | AUD 0.08 | +1.30% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 29.02K |
| 2026-06-29 | AUD 0.08 | -4.35% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 737.52K |
| 2026-06-26 | AUD 0.08 | +0.63% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 100.02K |
| 2026-06-25 | AUD 0.08 | -3.61% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 363.00K |
| 2026-06-24 | AUD 0.08 | +12.16% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 1.73M |
| 2026-06-23 | AUD 0.07 | -3.27% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 292.58K |
| 2026-06-22 | AUD 0.08 | +4.79% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 374.51K |
| 2026-06-19 | AUD 0.07 | -2.67% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 119.12K |
| 2026-06-18 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 204.50K |
| 2026-06-17 | AUD 0.08 | +4.17% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 1.19M |
| 2026-06-16 | AUD 0.07 | -1.37% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 288.02K |
| 2026-06-15 | AUD 0.07 | -2.67% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 144.84K |
| 2026-06-12 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 474.53K |
| 2026-06-11 | AUD 0.08 | -5.06% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 606.61K |
| 2026-06-10 | AUD 0.08 | +2.60% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 17 |
| 2026-06-09 | AUD 0.08 | -3.75% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 132.39K |
| 2026-06-05 | AUD 0.08 | +2.56% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 678.97K |
| 2026-06-04 | AUD 0.08 | -2.50% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 40.77K |
| 2026-06-03 | AUD 0.08 | -1.23% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 263.22K |
| 2026-06-02 | AUD 0.08 | +2.53% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 10.00K |
| 2026-06-01 | AUD 0.08 | +1.28% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 108.82K |
| 2026-05-29 | AUD 0.08 | -1.27% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 519.04K |
| 2026-05-28 | AUD 0.08 | -4.82% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 279.34K |