Skip to main content
Adveritas Limited (ASX:AV1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0940
0.00 (0.00%)
At close: Mar 6, 2026

Adveritas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.100.100.090.09--165,195
Mar 5, 20260.090.100.090.090.091.08%71,439
Mar 4, 20260.090.090.090.090.09-2.11%10,526
Mar 3, 20260.100.100.090.100.10-161,198
Mar 2, 20260.100.110.100.100.10-214,123
Feb 27, 20260.100.100.100.100.10-3.06%599,927
Feb 26, 20260.110.110.090.100.10-6.67%1,701,392
Feb 25, 20260.100.110.100.110.115.00%142,818
Feb 24, 20260.100.110.100.100.10-717,423
Feb 23, 20260.110.110.100.100.10-9.09%344,714
Feb 20, 20260.110.110.100.110.11-49,177
Feb 19, 20260.110.110.100.110.114.76%63,579
Feb 18, 20260.100.110.100.110.119.37%5,571
Feb 17, 20260.100.110.100.100.10-3.03%139,828
Feb 16, 20260.100.110.100.100.10-1.00%314,978
Feb 13, 20260.110.110.100.100.10-6.98%483,734
Feb 12, 20260.110.110.110.110.11-46,168
Feb 11, 20260.110.110.110.110.11-2.27%1,424
Feb 10, 20260.110.120.110.110.11-8.33%1,322,424
Feb 9, 20260.100.120.100.120.1223.71%161,936
Feb 6, 20260.100.100.100.100.10-2.02%515,575
Feb 5, 20260.100.110.100.100.10-1.00%548,147
Feb 4, 20260.110.110.100.100.10-4.76%2,047,792
Feb 3, 20260.120.120.110.110.11-8.70%2,052,531
Feb 2, 20260.120.120.110.120.12-242,931
Jan 30, 20260.130.130.120.120.12-8.00%422,283
Jan 29, 20260.130.130.130.130.13-3.85%239,913
Jan 28, 20260.120.140.120.130.138.33%5,497,667
Jan 27, 20260.120.120.120.120.12-4.00%307,310
Jan 23, 20260.120.130.120.130.134.17%637,225
Jan 22, 20260.130.130.120.120.12-4.00%933,519
Jan 21, 20260.140.140.130.130.13-7.41%1,006,320
Jan 20, 20260.130.140.130.140.14-37,005
Jan 19, 20260.130.140.130.140.143.85%167,293
Jan 16, 20260.130.130.130.130.13-3.70%21,044
Jan 14, 20260.140.140.130.140.14-152,672
Jan 13, 20260.140.140.140.140.14-15,556
Jan 12, 20260.140.140.140.140.14-3.57%78,131
Jan 9, 20260.140.140.140.140.143.70%200,306
Jan 8, 20260.140.140.140.140.14-134,429
Jan 5, 20260.140.140.140.140.14-3.57%44,134
Jan 2, 20260.140.140.140.140.143.70%148,046
Dec 31, 20250.140.140.140.140.14-9,344
Dec 30, 20250.140.140.140.140.14-29,208
Dec 29, 20250.130.140.130.140.143.85%109,585
Dec 24, 20250.130.140.130.130.13-411,003
Dec 23, 20250.130.130.130.130.13-31,851
Dec 19, 20250.140.140.130.130.13-3.70%403,062
Dec 18, 20250.140.140.140.140.14-116,164
Dec 17, 20250.140.140.140.140.14-3.57%58,819
Dec 16, 20250.140.140.140.140.14-96,403
Dec 15, 20250.140.140.130.140.143.70%952,904
Dec 11, 20250.140.140.140.140.14-403,260
Dec 9, 20250.140.140.140.140.14-3.57%10,583
Dec 8, 20250.150.150.140.140.143.70%50,750
Dec 5, 20250.140.140.140.140.14-3.57%26,082
Dec 4, 20250.140.140.140.140.143.70%18,169
Dec 3, 20250.140.140.140.140.14-3.57%111,277
Dec 2, 20250.130.140.130.140.147.69%240,888
Dec 1, 20250.150.150.130.130.13-10.34%966,587
Nov 28, 20250.150.150.150.150.15-29,056
Nov 27, 20250.150.150.150.150.15-3.33%488,814
Nov 26, 20250.150.150.150.150.15-20,703
Nov 25, 20250.160.160.150.150.15-3.23%994,523
Nov 24, 20250.150.160.150.160.163.33%73,410
Nov 21, 20250.150.150.150.150.15-889,360
Nov 20, 20250.140.150.140.150.157.14%1,696,150
Nov 19, 20250.150.150.140.140.14-3.45%337,087
Nov 18, 20250.150.150.140.150.15-3.33%4,421,126
Nov 17, 20250.140.150.140.150.1511.11%1,126,134
Nov 14, 20250.130.140.130.140.143.85%4,103,935
Nov 13, 20250.140.140.130.130.13-3.70%429,441
Nov 12, 20250.140.140.140.140.14-3.57%503,425
Nov 11, 20250.150.150.140.140.14-3.45%699,450
Nov 10, 20250.140.150.140.150.153.57%291,241
Nov 7, 20250.140.150.140.140.14-414,379
Nov 6, 20250.140.150.140.140.14-216,549
Nov 5, 20250.150.150.140.140.14-3.45%596,285
Nov 4, 20250.150.150.150.150.15-3.33%62,143
Nov 3, 20250.150.150.150.150.15-182,836
Oct 31, 20250.150.150.150.150.15-157,764
Oct 30, 20250.150.160.150.150.15-117,226
Oct 29, 20250.150.160.150.150.15-3.23%174,639
Oct 28, 20250.170.170.150.160.16-6.06%513,200
Oct 27, 20250.170.170.170.170.17-19,202
Oct 24, 20250.170.170.170.170.17-2.94%146,170
Oct 23, 20250.170.170.160.170.176.25%612,279
Oct 22, 20250.170.170.160.160.16-3.03%369,867
Oct 21, 20250.170.170.170.170.173.13%350,916
Oct 20, 20250.170.170.160.160.16-3.03%281,609
Oct 17, 20250.180.180.160.170.17-5.71%1,315,610
Oct 16, 20250.180.180.180.180.182.94%194,657
Oct 15, 20250.180.180.170.170.17-5.56%508,954
Oct 14, 20250.190.190.180.180.18-300,871
Oct 13, 20250.180.190.180.180.18-42,456
Oct 10, 20250.190.190.180.180.18-2.70%241,724
Oct 9, 20250.180.190.180.190.195.71%427,582
Oct 8, 20250.190.190.180.180.18-5.41%725,748
Oct 7, 20250.170.190.170.190.198.82%1,449,513
Oct 6, 20250.170.170.170.170.173.03%107,388