ASX - Delayed Quote AUD

AVJennings Limited (AVJ.AX)

Compare
0.7150
+0.0050
+(0.70%)
At close: January 17 at 4:10:19 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.70500.72500.70500.71500.71501,553,095
Jan 17, 20250.70500.72500.70500.71500.71501,553,103
Jan 16, 20250.69000.71000.69000.71000.71002,941,272
Jan 15, 20250.67000.70000.67000.69000.69004,144,251
Jan 14, 20250.64000.64500.64000.64000.6400106,230
Jan 13, 20250.64000.64500.64000.64500.6450123,036
Jan 10, 20250.64000.64000.64000.64000.6400-
Jan 9, 20250.64250.64500.64000.64000.6400195,794
Jan 8, 20250.64500.64500.64000.64500.645046,100
Jan 7, 20250.65000.65000.63500.64500.6450259,797
Jan 6, 20250.65000.65500.65000.65000.6500182,390
Jan 3, 20250.63500.64500.63500.64500.645050,379
Jan 2, 20250.64000.64000.64000.64000.6400111,593
Dec 31, 20240.63000.64000.63000.63500.63501,152,532
Dec 30, 20240.63500.63750.63000.63250.63251,036,291
Dec 27, 20240.62500.63000.62500.63000.6300679,108
Dec 24, 20240.63000.63000.63000.63000.6300-
Dec 23, 20240.62500.63000.62000.63000.63002,130,371
Dec 20, 20240.62250.62500.62000.62500.62501,517,560
Dec 19, 20240.62000.62500.62000.62500.62504,565,257
Dec 18, 20240.62750.63000.62500.62500.6250647,238
Dec 17, 20240.62500.63000.62500.63000.6300190,736
Dec 16, 20240.63000.63000.62500.63000.6300259,877
Dec 13, 20240.63000.63000.62000.63000.6300295,206
Dec 12, 20240.63000.63000.62500.63000.6300560,579
Dec 11, 20240.62500.63000.62500.63000.6300187,852
Dec 10, 20240.62500.63000.62500.63000.630095,684
Dec 9, 20240.63000.63000.62500.63000.6300293,545
Dec 6, 20240.63000.63000.62500.62500.6250157,433
Dec 5, 20240.63500.63500.63000.63000.6300195,182
Dec 4, 20240.63000.63500.63000.63500.6350324
Dec 3, 20240.63000.63500.62500.63000.6300842,466
Dec 2, 20240.62000.63000.62000.63000.63002,176,665
Nov 29, 20240.62500.63000.61500.62000.62004,391,447
Nov 28, 20240.61500.65000.61000.62000.62007,002,327
Nov 27, 20240.35000.35000.30500.33000.3300110,641
Nov 26, 20240.35000.35000.35000.35000.3500241,833
Nov 25, 20240.36000.36000.35000.35000.3500146,890
Nov 22, 20240.32250.35500.32250.35500.3550591,576
Nov 21, 20240.33500.34000.33500.34000.3400662,925
Nov 20, 20240.30000.33500.30000.33500.3350613,523
Nov 19, 20240.30500.30500.30500.30500.305010,903
Nov 18, 20240.31000.31000.30000.30500.305051,230
Nov 15, 20240.33000.33000.33000.33000.3300-
Nov 14, 20240.32000.33000.32000.33000.3300273,039
Nov 13, 20240.30500.30500.30500.30500.30506,000
Nov 12, 20240.30750.31000.30750.31000.310080,745
Nov 11, 20240.30000.30500.30000.30500.305017,565
Nov 8, 20240.30000.30000.29500.29500.295014,713
Nov 7, 20240.30000.30000.30000.30000.300041,840
Nov 6, 20240.30000.30000.30000.30000.300013,126
Nov 5, 20240.30000.30000.30000.30000.300020,685
Nov 4, 20240.32000.32000.30000.30000.3000111,815
Nov 1, 20240.33000.33000.33000.33000.3300-
Oct 31, 20240.33000.33000.33000.33000.3300411
Oct 30, 20240.31000.32500.31000.32500.3250110,541
Oct 29, 20240.32000.32000.31000.31250.312553,382
Oct 28, 20240.32500.32500.32500.32500.325024,099
Oct 25, 20240.32500.32500.32500.32500.325039,500
Oct 24, 20240.32750.33000.32750.33000.330022,432
Oct 23, 20240.33500.33500.32500.32500.325042,329
Oct 22, 20240.33500.33500.33500.33500.335014,287
Oct 21, 20240.32500.32500.32500.32500.325018,539
Oct 18, 20240.32000.32500.32000.32500.325054,829
Oct 17, 20240.31000.31000.31000.31000.3100-
Oct 16, 20240.31000.31000.31000.31000.310010,000
Oct 15, 20240.32000.32000.32000.32000.3200-
Oct 14, 20240.32000.32000.32000.32000.320024,160
Oct 11, 20240.30500.30500.30500.30500.3050-
Oct 10, 20240.30500.30500.30500.30500.305016,515
Oct 9, 20240.30500.30500.30250.30500.305060,726
Oct 8, 20240.30000.30000.30000.30000.3000-
Oct 7, 20240.30000.30000.30000.30000.3000-
Oct 4, 20240.30000.30000.30000.30000.300020,000
Oct 3, 20240.30500.31000.30000.30000.3000143,098
Oct 2, 20240.30500.30500.30500.30500.30501
Oct 1, 20240.31000.31000.30500.30500.305050,851
Sep 30, 20240.31000.31000.31000.31000.31002,639
Sep 27, 20240.32000.32000.31000.31000.31004,988
Sep 26, 20240.31000.31000.31000.31000.3100-
Sep 25, 20240.31000.31000.31000.31000.310052,420
Sep 24, 20240.31000.31000.31000.31000.310050,000
Sep 23, 20240.31000.31000.30500.30500.30502,346
Sep 20, 20240.30000.30000.30000.30000.3000-
Sep 19, 20240.30000.30500.30000.30000.300047,714
Sep 18, 20240.31000.31000.31000.31000.31004
Sep 17, 20240.31000.31000.31000.31000.310050,102
Sep 16, 20240.31000.31000.31000.31000.310019,578
Sep 13, 20240.31000.31000.31000.31000.310064,264
Sep 12, 20240.30000.30000.30000.30000.300055,573
Sep 11, 20240.31000.31000.30500.30500.305039,741
Sep 10, 20240.31000.31000.31000.31000.3100-
Sep 9, 20240.30500.31000.30500.31000.3100157,185
Sep 6, 20240.31500.31500.30000.30500.305092,648
Sep 5, 20240.30000.30000.30000.30000.3000-
Sep 4, 20240.30000.30000.30000.30000.3000-
Sep 3, 20240.31000.31000.30000.30000.3000261,813
Sep 2, 20240.32000.32000.32000.32000.3200-
Aug 30, 20240.30000.32000.29500.32000.3200189,958
Aug 29, 20240.28500.30000.28500.30000.300090,274
Aug 28, 20240.29000.29000.27750.28000.2800174,102
Aug 27, 20240.29000.29000.29000.29000.290013,964
Aug 26, 20240.29500.30000.29000.30000.3000160,830
Aug 23, 20240.31000.31000.29500.30000.300092,131
Aug 22, 20240.30750.30750.30000.30000.300033,106
Aug 21, 20240.29500.30000.29500.30000.300037,491
Aug 20, 20240.30000.30000.29500.29500.295016,224
Aug 19, 20240.31000.31000.31000.31000.31001,955
Aug 16, 20240.30500.31500.29000.31500.315094,274
Aug 15, 20240.30500.30500.30250.30500.305038,447
Aug 14, 20240.30500.30500.30500.30500.3050-
Aug 13, 20240.30500.30500.30500.30500.305017,494
Aug 12, 20240.30500.30500.30500.30500.305013,824
Aug 9, 20240.31000.31000.30500.30500.305015,968
Aug 8, 20240.29000.31500.29000.31500.315049,482
Aug 7, 20240.28500.28500.28500.28500.2850-
Aug 6, 20240.30500.30500.28250.28500.285097,143
Aug 5, 20240.31000.31000.30500.30500.3050115,258
Aug 2, 20240.32000.32000.31000.31500.315016,288
Aug 1, 20240.31500.32000.31500.32000.320022,660
Jul 31, 20240.32000.32000.32000.32000.3200-
Jul 30, 20240.31000.33000.31000.32000.320080,866
Jul 29, 20240.30500.31000.29750.31000.310048,157
Jul 26, 20240.29750.30500.29750.29750.297531,832
Jul 25, 20240.30000.31000.30000.31000.310034,611
Jul 24, 20240.28500.28500.28500.28500.28506,169
Jul 23, 20240.29000.29000.29000.29000.29008,065
Jul 22, 20240.29000.29000.29000.29000.29009,259
Jul 19, 20240.29500.29500.29000.29000.29006,799
Jul 18, 20240.28500.29500.28500.29000.290022,463
Jul 17, 20240.28000.29000.28000.29000.290054,160
Jul 16, 20240.27500.27500.27000.27000.2700102,155
Jul 15, 20240.29000.29000.28000.28000.280015,188
Jul 12, 20240.29000.29000.29000.29000.290014,485
Jul 11, 20240.28500.30000.28500.30000.300016,305
Jul 10, 20240.28500.28500.28500.28500.285014,615
Jul 9, 20240.27500.29000.27500.28000.2800188,441
Jul 8, 20240.29000.29000.27000.28000.2800344,419
Jul 5, 20240.28500.28500.28500.28500.28505,348
Jul 4, 20240.29000.30000.28500.28500.2850227,744
Jul 3, 20240.28500.28500.28500.28500.2850-
Jul 2, 20240.28500.28500.28500.28500.2850-
Jul 1, 20240.28500.28500.28500.28500.2850-
Jun 28, 20240.29000.29000.28500.28500.2850149,177
Jun 27, 20240.30000.30000.29000.29500.295039,490
Jun 26, 20240.29000.31000.29000.31000.310036,005
Jun 25, 20240.28500.28500.28500.28500.285013,100
Jun 24, 20240.30000.30000.30000.30000.300060,746
Jun 21, 20240.30000.30000.30000.30000.300019,353
Jun 20, 20240.29500.30000.29500.30000.300082,161
Jun 19, 20240.31000.31000.29500.29500.2950963
Jun 18, 20240.31500.31500.31500.31500.3150-
Jun 17, 20240.30000.31500.30000.31500.31508,415
Jun 14, 20240.30000.30000.30000.30000.3000-
Jun 13, 20240.30500.30500.30000.30000.300037,785
Jun 12, 20240.30500.30500.29500.30000.3000122,621
Jun 11, 20240.32000.32000.31000.31000.3100267,681
Jun 7, 20240.31500.32000.31500.32000.320089,791
Jun 6, 20240.32000.32000.31500.31500.315029,833
Jun 5, 20240.32000.32000.30500.32000.3200369,262
Jun 4, 20240.32000.32000.32000.32000.3200-
Jun 3, 20240.32000.32000.32000.32000.3200-
May 31, 20240.32000.32000.32000.32000.3200-
May 30, 20240.32000.32000.32000.32000.3200-
May 29, 20240.32000.32000.32000.32000.3200-
May 28, 20240.32000.32000.32000.32000.3200-
May 27, 20240.32000.32000.32000.32000.3200137,854
May 24, 20240.31500.32000.31500.32000.32007,925
May 23, 20240.30000.32500.30000.31500.3150290,021
May 22, 20240.30500.30500.30000.30500.3050228,426
May 21, 20240.32500.32500.30500.30500.3050240,142
May 20, 20240.32000.32500.30500.31000.3100361,180
May 17, 20240.32000.33500.32000.33500.3350211,825
May 16, 20240.33500.33500.33500.33500.3350-
May 15, 20240.33500.33500.33500.33500.33502,900
May 14, 20240.33000.33500.33000.33000.330017,397
May 13, 20240.33000.33000.33000.33000.330035,440
May 10, 20240.33000.33000.33000.33000.3300228,723
May 9, 20240.33000.33000.33000.33000.3300264,854
May 8, 20240.32000.33500.32000.33500.3350207,573
May 7, 20240.32000.32000.32000.32000.32001,875
May 6, 20240.31000.31000.31000.31000.3100-
May 3, 20240.31500.31500.31000.31000.310056,928
May 2, 20240.32500.32500.32500.32500.3250500
May 1, 20240.31000.33000.31000.33000.33005,459
Apr 30, 20240.31000.31000.31000.31000.3100-
Apr 29, 20240.31000.32000.30500.31000.310020,965
Apr 26, 20240.32000.32000.31000.31000.31008,990
Apr 24, 20240.34000.34000.34000.34000.3400-
Apr 23, 20240.34500.34500.34000.34000.3400117,921
Apr 22, 20240.33500.34000.33500.34000.340019,377
Apr 19, 20240.32500.34500.32500.34500.345077,702
Apr 18, 20240.33000.33500.33000.33500.335015,365
Apr 17, 20240.33000.33000.32500.32500.325055,372
Apr 16, 20240.34000.34000.34000.34000.3400-
Apr 15, 20240.34000.34000.34000.34000.3400-
Apr 12, 20240.34000.34000.34000.34000.3400-
Apr 11, 20240.34000.34000.34000.34000.340035,000
Apr 10, 20240.34000.34000.34000.34000.34005,000
Apr 9, 20240.31000.33000.31000.32500.32506,652
Apr 8, 20240.34000.35500.33000.33000.330058,839
Apr 5, 20240.33500.33500.33000.33000.330025,450
Apr 4, 20240.33500.34500.33500.33500.335015,355
Apr 3, 20240.36000.36000.36000.36000.3600-
Apr 2, 20240.35500.36000.35500.36000.360014,982
Mar 28, 20240.33500.35500.33000.35500.3550175,209
Mar 27, 20240.33000.33000.33000.33000.330018,634
Mar 26, 20240.34000.34000.34000.34000.3400-
Mar 25, 20240.35000.35000.34000.34000.340061,020
Mar 22, 20240.35500.35500.35000.35500.355018,685
Mar 21, 20240.33000.33000.33000.33000.3300-
Mar 20, 20240.33000.33000.33000.33000.33003,206
Mar 19, 20240.32000.33000.32000.33000.33005,263
Mar 18, 20240.32500.33000.32500.32500.325033,752
Mar 15, 20240.33500.33500.32500.32500.325016,308
Mar 14, 20240.36000.36000.36000.36000.3600-
Mar 13, 20240.33500.36000.33500.36000.360066,106
Mar 12, 20240.34500.36500.33500.33500.3350307,327
Mar 11, 20240.35500.35500.34500.34500.345088,485
Mar 8, 20240.33000.36000.33000.35500.3550148,959
Mar 7, 20240.34500.34500.34500.34500.34502,889
Mar 6, 20240.34000.35000.32000.33500.3350324,370
Mar 5, 20240.33000.34000.33000.33500.3350148,095
Mar 4, 20240.32500.32500.32500.32500.325069,000
Mar 1, 20240.31000.33000.31000.32000.3200356,470
Feb 29, 20240.31500.31500.30500.30500.3050546,051
Feb 28, 20240.30000.31500.30000.31000.3100895,242
Feb 27, 20240.28500.28500.28000.28000.2800124,084
Feb 26, 20240.30000.30000.26000.29000.2900367,310
Feb 23, 20240.31000.31000.30500.31000.310078,397
Feb 22, 20240.31000.31000.31000.31000.310062,575
Feb 21, 20240.30000.30500.30000.30500.305063,904
Feb 20, 20240.31000.31000.30000.30000.300095,828
Feb 19, 20240.31000.31000.30500.31000.310027,521
Feb 16, 20240.31500.31500.30500.30500.3050111,504
Feb 15, 20240.31000.31000.31000.31000.3100-
Feb 14, 20240.31000.31000.31000.31000.31005,464
Feb 13, 20240.31500.32000.31500.32000.320089,750
Feb 12, 20240.31000.31000.31000.31000.310076
Feb 9, 20240.31000.31000.31000.31000.310012,948
Feb 8, 20240.30500.30500.30500.30500.3050-
Feb 7, 20240.31000.31000.30500.30500.30501,428
Feb 6, 20240.32000.32000.32000.32000.3200-
Feb 5, 20240.31000.32000.31000.32000.32005,086
Feb 2, 20240.31500.32000.31000.31000.3100201,985
Feb 1, 20240.32000.32000.32000.32000.3200-
Jan 31, 20240.31500.32000.31000.32000.32001,619
Jan 30, 20240.32000.32000.32000.32000.3200-
Jan 29, 20240.32000.32000.31000.32000.320010,108
Jan 25, 20240.32000.32000.32000.32000.320086,992
Jan 24, 20240.33000.33000.32000.32000.320014,073
Jan 23, 20240.32000.33500.32000.33000.330037,707
Jan 22, 20240.32000.32000.32000.32000.320010,479
Jan 19, 20240.32000.32000.32000.32000.32002,005
Jan 18, 20240.32500.33500.32500.33500.3350100,482
Jan 17, 20240.34000.34000.33000.33000.330025,383

Related Tickers