Ava Risk Group Ltd. AVA
ASX · Australia · Technology Services
AUD 0.0400-0.00 (-2.44%)
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 0.04 | -2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 76.05K |
| 2026-09-30 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-29 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-28 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 81.60K |
| 2026-09-25 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 60.01K |
| 2026-09-24 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 156.00K |
| 2026-09-23 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-22 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 21.00K |
| 2026-09-21 | AUD 0.04 | +2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 79.00K |
| 2026-09-18 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.47K |
| 2026-09-17 | AUD 0.04 | +2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 85.00K |
| 2026-09-16 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 41.25K |
| 2026-09-15 | AUD 0.04 | -6.98% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 534.23K |
| 2026-09-14 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-11 | AUD 0.04 | +7.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 260.35K |
| 2026-09-10 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-09 | AUD 0.04 | +2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 216.75K |
| 2026-09-08 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-07 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 11.81K |
| 2026-09-04 | AUD 0.04 | -11.36% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 26.62K |
| 2026-09-03 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 11.27K |
| 2026-09-02 | AUD 0.04 | -2.22% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 11.19K |
| 2026-09-01 | AUD 0.05 | 0.00% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 42.15K |
| 2026-08-31 | AUD 0.05 | +2.27% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 49.58K |
| 2026-08-28 | AUD 0.04 | -4.35% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 86.51K |
| 2026-08-27 | AUD 0.05 | -2.13% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 84.51K |
| 2026-08-26 | AUD 0.05 | +4.44% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 124.20K |
| 2026-08-25 | AUD 0.05 | -2.17% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 255.03K |
| 2026-08-24 | AUD 0.05 | +2.22% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 27.65K |
| 2026-08-21 | AUD 0.05 | +2.27% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.53K |
| 2026-08-20 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-08-19 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-08-18 | AUD 0.04 | -10.20% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 73.63K |
| 2026-08-17 | AUD 0.05 | +4.26% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 375.12K |
| 2026-08-14 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-08-13 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 710 |
| 2026-08-12 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-08-11 | AUD 0.05 | +2.17% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 40.50K |
| 2026-08-10 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-08-07 | AUD 0.05 | +6.98% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 35.19K |
| 2026-08-06 | AUD 0.04 | -4.44% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 177.13K |
| 2026-08-05 | AUD 0.05 | +2.27% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 47.00K |
| 2026-08-04 | AUD 0.04 | +10.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 691.98K |
| 2026-08-03 | AUD 0.04 | +2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 188.42K |
| 2026-07-31 | AUD 0.04 | -2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 540 |
| 2026-07-30 | AUD 0.04 | -4.76% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 10.77K |
| 2026-07-29 | AUD 0.04 | -4.55% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 23.78K |
| 2026-07-28 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 500.31K |
| 2026-07-27 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 21.18K |
| 2026-07-24 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-23 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-22 | AUD 0.04 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 451.53K |
| 2026-07-21 | AUD 0.04 | +10.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 443.76K |
| 2026-07-20 | AUD 0.04 | +5.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 648 |
| 2026-07-17 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-16 | AUD 0.04 | +2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 567.66K |
| 2026-07-15 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-14 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-13 | AUD 0.04 | -2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 94.31K |
| 2026-07-10 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-09 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-08 | AUD 0.04 | -2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 134.32K |
| 2026-07-07 | AUD 0.04 | +5.41% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 265.44K |
| 2026-07-06 | AUD 0.04 | +2.78% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 88.05K |
| 2026-07-03 | AUD 0.04 | -2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 13.35K |
| 2026-07-02 | AUD 0.04 | +19.35% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 487.00K |
| 2026-07-01 | AUD 0.03 | -3.13% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 41.59K |
| 2026-06-30 | AUD 0.03 | -8.57% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 615.73K |
| 2026-06-29 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 465.51K |
| 2026-06-26 | AUD 0.04 | -5.41% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 551.95K |
| 2026-06-25 | AUD 0.04 | +12.12% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 173.07K |
| 2026-06-24 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 604.47K |
| 2026-06-23 | AUD 0.03 | -2.94% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.03M |
| 2026-06-22 | AUD 0.03 | -8.11% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.71M |
| 2026-06-19 | AUD 0.04 | -5.13% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 329.79K |
| 2026-06-18 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 158.33K |
| 2026-06-17 | AUD 0.04 | +2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 297.42K |
| 2026-06-16 | AUD 0.04 | -2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 639.71K |
| 2026-06-15 | AUD 0.04 | -2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 865.27K |
| 2026-06-12 | AUD 0.04 | +2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 45.19K |
| 2026-06-11 | AUD 0.04 | -2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 55.81K |
| 2026-06-10 | AUD 0.04 | -11.11% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 1.70M |
| 2026-06-09 | AUD 0.05 | -11.76% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 523.49K |
| 2026-06-05 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 239.54K |
| 2026-06-04 | AUD 0.05 | -1.92% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 681.06K |
| 2026-06-03 | AUD 0.05 | -3.70% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 101.24K |
| 2026-06-02 | AUD 0.05 | -1.82% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 143.58K |
| 2026-06-01 | AUD 0.05 | +5.77% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 61.50K |
| 2026-05-29 | AUD 0.05 | -5.45% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 151.91K |
| 2026-05-28 | AUD 0.05 | -6.78% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 211.67K |