InvestSMART

Adveritas Limited (ASX: AV1) - Share Price

Current share price for AV1 : $0.058 0.003 (5.45%)+

Adveritas Limited's current share price is $0.06. This constitutes a share price movement of 3.57% when compared to its closing share price of $0.06 seven days ago. Relative to today's opening stock price, the AV1 stock price is up 0.003 or 5.45%.

AV1 Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.135 0.14 0.053 0.058 311,862 -0.077 (-57.04%)
Last Year (2025) 0.09 0.19 0.067 0.135 448,947 0.045 (50%)
This Financial Year (FY2027) 0.078 0.083 0.053 0.058 202,116 -0.02 (-25.64%)
Last Financial Year (FY2026) 0.12 0.19 0.071 0.078 500,220 -0.042 (-35%)

AV1 Share Price History

Date Open High Low Close Volume Daily Movement
5 Feb 2020 0.22 0.225 0.215 0.215 515,684 -0.005 (-2.27%)
4 Feb 2020 0.225 0.225 0.22 0.22 227,696 -0.005 (-2.22%)
3 Feb 2020 0.23 0.23 0.215 0.22 687,365 -0.01 (-4.35%)
31 Jan 2020 0.225 0.24 0.225 0.235 908,299 0.01 (4.44%)
30 Jan 2020 0.25 0.25 0.23 0.23 931,416 -0.02 (-8%)
29 Jan 2020 0.25 0.255 0.245 0.245 820,867 -0.005 (-2%)
28 Jan 2020 0.25 0.25 0.235 0.245 1,186,728 -0.005 (-2%)
24 Jan 2020 0.245 0.275 0.24 0.255 3,105,000 0.01 (4.08%)
23 Jan 2020 0.23 0.232 0.23 0.232 159,917 0.002 (0.87%)
22 Jan 2020 0.225 0.235 0.225 0.23 914,182 0.005 (2.22%)
21 Jan 2020 0.23 0.235 0.225 0.225 263,913 -0.005 (-2.17%)
20 Jan 2020 0.225 0.23 0.225 0.225 796,427 0 (0%)
17 Jan 2020 0.23 0.235 0.22 0.22 794,915 -0.01 (-4.35%)
16 Jan 2020 0.215 0.245 0.215 0.23 1,880,495 0.015 (6.98%)
15 Jan 2020 0.215 0.22 0.205 0.215 777,456 0 (0%)
14 Jan 2020 0.195 0.215 0.19 0.215 931,486 0.02 (10.26%)
13 Jan 2020 0.185 0.205 0.185 0.19 1,063,952 0.005 (2.70%)
10 Jan 2020 0.17 0.195 0.17 0.195 1,008,496 0.025 (14.71%)
9 Jan 2020 0.17 0.17 0.17 0.17 156,800 0 (0%)
8 Jan 2020 0.17 0.17 0.165 0.165 152,941 -0.005 (-2.94%)
7 Jan 2020 0.165 0.17 0.165 0.17 136,751 0.005 (3.03%)
6 Jan 2020 0.17 0.17 0.17 0.17 65,230 0 (0%)
3 Jan 2020 0.17 0.175 0.17 0.17 78,212 0 (0%)
2 Jan 2020 0.18 0.185 0.175 0.18 351,638 0 (0%)
31 Dec 2019 0.18 0.18 0.177 0.177 30,635 -0.003 (-1.67%)

1701 - 1725 of 1987 results

Page 69 of 80

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.