Skip to main content
AVA Risk Group Limited (ASX:AVA)
Australia flag Australia · Delayed Price · Currency is AUD
0.0500
-0.0050 (-9.09%)
Mar 9, 2026, 10:50 AM AEST

AVA Risk Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.060.060.060.060.06-1.79%552,265
Mar 5, 20260.060.060.060.060.06-301,793
Mar 4, 20260.060.060.060.060.061.82%138,863
Mar 3, 20260.060.060.060.060.06-5.17%9,521
Mar 2, 20260.050.060.050.060.069.43%1,397,759
Feb 27, 20260.060.060.050.050.05-3.64%216,814
Feb 26, 20260.060.060.060.060.06-3.51%30,586
Feb 24, 20260.060.060.060.060.06-3.39%110,047
Feb 23, 20260.060.060.060.060.063.51%597,096
Feb 20, 20260.060.060.060.060.063.64%544,788
Feb 19, 20260.060.060.060.060.06-90,338
Feb 18, 20260.050.060.050.060.061.85%1,121,252
Feb 17, 20260.050.060.050.050.05-1.82%292,298
Feb 16, 20260.060.060.060.060.06-5.17%190,357
Feb 13, 20260.060.060.060.060.063.57%35,145
Feb 11, 20260.060.060.060.060.06-1.75%339,057
Feb 10, 20260.060.060.060.060.06-40,117
Feb 9, 20260.060.060.060.060.06-5.00%711,057
Feb 6, 20260.060.060.060.060.06-6.25%325,004
Feb 5, 20260.060.060.060.060.061.59%110,995
Feb 4, 20260.060.060.060.060.06-1.56%294,768
Feb 3, 20260.060.060.060.060.06-44,200
Feb 2, 20260.060.070.060.060.06-70,274
Jan 30, 20260.070.070.060.060.06-3.03%622,524
Jan 29, 20260.070.070.070.070.07-7.04%284,368
Jan 28, 20260.070.070.070.070.07-51,374
Jan 27, 20260.070.070.070.070.07-1.39%121,873
Jan 23, 20260.070.070.070.070.07-115,485
Jan 22, 20260.070.070.070.070.071.41%115,000
Jan 21, 20260.070.070.070.070.07-4.05%113,863
Jan 20, 20260.070.070.070.070.07-1.33%73,052
Jan 19, 20260.080.080.080.080.08-6.25%65,432
Jan 16, 20260.070.080.070.080.0812.68%318,938
Jan 15, 20260.070.070.070.070.07-1.39%406,146
Jan 14, 20260.070.070.070.070.071.41%103,967
Jan 13, 20260.080.080.070.070.07-7.79%214,865
Jan 12, 20260.080.080.080.080.08-8.33%76,165
Jan 9, 20260.080.080.080.080.08-260,060
Jan 8, 20260.090.090.080.080.08-1.18%195,917
Jan 7, 20260.090.090.090.090.09-5.56%429,500
Jan 6, 20260.090.090.090.090.09-1.10%437,434
Jan 5, 20260.080.090.080.090.0916.67%1,093,318
Jan 2, 20260.070.080.070.080.0811.43%360,845
Dec 31, 20250.070.070.070.070.072.94%558,317
Dec 30, 20250.070.070.070.070.073.03%25,736
Dec 29, 20250.070.070.070.070.07-2.94%13,181
Dec 24, 20250.070.070.070.070.074.62%4,800
Dec 23, 20250.060.070.060.070.07-5.80%25,498
Dec 22, 20250.070.070.070.070.074.55%58,268
Dec 19, 20250.070.070.070.070.07-2.94%20
Dec 18, 20250.070.070.070.070.07-2.86%60,288
Dec 16, 20250.070.070.070.070.072.94%37,829
Dec 15, 20250.070.070.070.070.07-1.45%15,898
Dec 12, 20250.070.070.070.070.07-42,625
Dec 11, 20250.070.070.070.070.071.47%42,441
Dec 10, 20250.070.070.070.070.07-2.86%132,725
Dec 9, 20250.070.070.070.070.071.45%363,917
Dec 8, 20250.070.070.070.070.07-2.82%57,226
Dec 5, 20250.070.070.070.070.07-1.39%82,997
Dec 4, 20250.070.070.070.070.072.86%25,000
Dec 3, 20250.070.070.070.070.07-141,174
Dec 2, 20250.070.070.070.070.074.48%70,883
Dec 1, 20250.070.070.070.070.071.52%130,461
Nov 28, 20250.070.070.070.070.07-5.71%352,909
Nov 27, 20250.070.080.070.070.07-149,024
Nov 26, 20250.070.080.060.070.07-871,945
Nov 25, 20250.070.070.070.070.072.94%1,528,828
Nov 24, 20250.050.070.050.070.0725.93%1,153,569
Nov 21, 20250.060.060.050.050.05-8.47%761,601
Nov 20, 20250.050.060.050.060.0613.46%1,533,800
Nov 19, 20250.060.060.050.050.05-7.14%1,509,219
Nov 18, 20250.060.060.060.060.06-1.75%778,730
Nov 17, 20250.060.060.060.060.06-3.39%617,937
Nov 14, 20250.060.060.060.060.06-1.67%353,654
Nov 13, 20250.070.070.060.060.06-6.25%867,122
Nov 12, 20250.060.060.060.060.06-1.54%75,000
Nov 11, 20250.070.070.070.070.071.56%117,242
Nov 10, 20250.070.070.060.060.061.59%622,682
Nov 7, 20250.070.070.060.060.06-10.00%699,768
Nov 6, 20250.070.070.070.070.071.45%11,641
Nov 5, 20250.070.080.070.070.07-4.17%207,974
Nov 4, 20250.070.070.070.070.075.88%53,387
Nov 3, 20250.070.070.070.070.07-2.86%279,539
Oct 31, 20250.080.080.070.070.07-6.67%838,417
Oct 30, 20250.080.080.080.080.08-1.32%806,468
Oct 29, 20250.080.080.080.080.08-51,440
Oct 28, 20250.080.080.080.080.08-2.56%19,072
Oct 27, 20250.080.080.080.080.08-41,230
Oct 24, 20250.070.080.070.080.085.41%75,238
Oct 23, 20250.070.070.070.070.07-2.63%13,505
Oct 22, 20250.080.080.070.080.081.33%140,715
Oct 21, 20250.080.080.080.080.08-25,675
Oct 20, 20250.080.080.080.080.08-3.85%121,499
Oct 17, 20250.080.080.080.080.084.00%70,148
Oct 16, 20250.080.080.080.080.08-5.06%197,806
Oct 15, 20250.080.080.080.080.083.95%2,848
Oct 14, 20250.080.080.080.080.08-6.17%108,370
Oct 13, 20250.080.080.080.080.08-107,954
Oct 10, 20250.080.080.080.080.086.58%279,163
Oct 9, 20250.080.080.080.080.08-3.80%531,962