S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Avjennings Limited (AVJ)
Avjennings Limited (AVJ) Historical

AVJ Avjennings Limited

0.33

-0.005 (-1.49%)

May 09 2024 - Closed

Delayed by 20 minutes

AVJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.335	0.015	4.69%	0.32	0.335	0.32	207,573
May 07 2024	0.32	0.01	3.23%	0.32	0.32	0.32	1,875
May 06 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0.00
May 03 2024	0.31	-0.015	-4.62%	0.315	0.315	0.31	56,928
May 02 2024	0.325	-0.005	-1.52%	0.325	0.325	0.325	500
May 01 2024	0.33	0.02	6.45%	0.31	0.33	0.31	5,459
Apr 30 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0.00
Apr 29 2024	0.31	0.00	0.00%	0.31	0.32	0.305	20,965
Apr 26 2024	0.31	-0.03	-8.82%	0.32	0.32	0.31	8,990
Apr 24 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0.00
Apr 23 2024	0.34	0.00	0.00%	0.345	0.345	0.34	117,921
Apr 22 2024	0.34	0.00	0.00%	0.335	0.34	0.335	19,377
Apr 19 2024	0.34	0.01	3.03%	0.325	0.34	0.325	77,702
Apr 18 2024	0.33	0.005	1.54%	0.33	0.33	0.33	15,365
Apr 17 2024	0.325	-0.015	-4.41%	0.33	0.33	0.325	55,372
Apr 16 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0.00
Apr 15 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0.00
Apr 12 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0.00
Apr 11 2024	0.34	0.00	0.00%	0.34	0.34	0.34	35,000
Apr 10 2024	0.34	0.015	4.62%	0.34	0.34	0.34	5,000
Apr 09 2024	0.325	-0.005	-1.52%	0.31	0.33	0.31	6,652
Apr 08 2024	0.33	0.00	0.00%	0.34	0.355	0.33	58,839
Apr 05 2024	0.33	-0.005	-1.49%	0.335	0.335	0.33	25,450
Apr 04 2024	0.335	-0.025	-6.94%	0.335	0.345	0.335	15,355
Apr 03 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0.00
Apr 02 2024	0.36	0.01	2.86%	0.355	0.36	0.355	14,982
Mar 28 2024	0.35	0.02	6.06%	0.335	0.35	0.33	175,209
Mar 27 2024	0.33	-0.01	-2.94%	0.33	0.33	0.33	18,634
Mar 26 2024	0.34	0.00	0.00%	0.34	0.34	0.34	0.00
Mar 25 2024	0.34	-0.015	-4.23%	0.35	0.35	0.34	61,020
Mar 22 2024	0.355	0.025	7.58%	0.355	0.355	0.35	18,685
Mar 21 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0.00
Mar 20 2024	0.33	0.00	0.00%	0.33	0.33	0.33	3,206
Mar 19 2024	0.33	0.005	1.54%	0.32	0.33	0.32	5,263
Mar 18 2024	0.325	0.00	0.00%	0.325	0.33	0.325	33,752
Mar 15 2024	0.325	-0.035	-9.72%	0.335	0.335	0.325	16,308
Mar 14 2024	0.36	0.00	0.00%	0.36	0.36	0.36	0.00
Mar 13 2024	0.36	0.025	7.46%	0.335	0.36	0.335	66,106
Mar 12 2024	0.335	-0.015	-4.29%	0.345	0.365	0.335	307,327
Mar 11 2024	0.35	0.00	0.00%	0.355	0.355	0.35	88,485
Mar 07 2024	0.35	0.005	1.45%	0.33	0.36	0.33	148,959
Mar 06 2024	0.345	0.01	2.99%	0.345	0.345	0.345	2,889
Mar 05 2024	0.335	0.005	1.52%	0.34	0.35	0.32	324,370
Mar 04 2024	0.33	0.005	1.54%	0.33	0.34	0.33	148,095
Mar 03 2024	0.325	0.005	1.56%	0.325	0.325	0.325	69,000
Feb 29 2024	0.32	0.015	4.92%	0.31	0.33	0.31	356,470
Feb 28 2024	0.305	-0.005	-1.61%	0.315	0.315	0.305	546,051
Feb 27 2024	0.31	0.03	10.71%	0.30	0.315	0.30	895,242
Feb 26 2024	0.28	-0.005	-1.75%	0.285	0.285	0.28	124,084
Feb 25 2024	0.285	-0.02	-6.56%	0.30	0.30	0.26	367,310
Feb 22 2024	0.305	-0.005	-1.61%	0.31	0.31	0.305	78,397
Feb 21 2024	0.31	0.005	1.64%	0.31	0.31	0.31	62,575
Feb 20 2024	0.305	0.005	1.67%	0.30	0.305	0.30	63,904
Feb 19 2024	0.30	-0.01	-3.23%	0.31	0.31	0.30	95,828
Feb 18 2024	0.31	0.005	1.64%	0.31	0.31	0.305	27,521
Feb 15 2024	0.305	-0.005	-1.61%	0.315	0.315	0.305	111,504
Feb 14 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0.00
Feb 13 2024	0.31	-0.01	-3.13%	0.31	0.31	0.31	5,464
Feb 12 2024	0.32	0.01	3.23%	0.315	0.32	0.315	89,750
Feb 11 2024	0.31	0.00	0.00%	0.31	0.31	0.31	76
Feb 08 2024	0.31	0.005	1.64%	0.31	0.31	0.31	12,948

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions