InvestSMART

Adveritas Limited (ASX: AV1) - Share Price

- Current share price for AV1 : $0.063

Adveritas Limited's current share price is $0.06. This constitutes a share price movement of -5.97% when compared to its closing share price of $0.07 seven days ago. Relative to today's opening stock price, the AV1 stock price is unchanged.

AV1 Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.135 0.14 0.06 0.063 301,545 -0.072 (-53.33%)
Last Year (2025) 0.09 0.19 0.067 0.135 448,947 0.045 (50%)
This Financial Year (FY2027) 0.078 0.083 0.06 0.063 139,301 -0.015 (-19.23%)
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
2 Dec 2019 0.185 0.195 0.185 0.19 471,510 0.005 (2.70%)
29 Nov 2019 0.195 0.2 0.185 0.2 110,092 0.005 (2.56%)
28 Nov 2019 0.2 0.2 0.19 0.19 401,694 -0.01 (-5%)
27 Nov 2019 0.195 0.2 0.195 0.2 53,841 0.005 (2.56%)
26 Nov 2019 0.195 0.205 0.195 0.205 148,357 0.01 (5.13%)
25 Nov 2019 0.205 0.21 0.19 0.2 264,480 -0.005 (-2.44%)
22 Nov 2019 0.195 0.205 0.195 0.205 247,714 0.01 (5.13%)
21 Nov 2019 0.215 0.215 0.2 0.2 627,820 -0.015 (-6.98%)
20 Nov 2019 0.21 0.215 0.205 0.21 884,731 0 (0%)
19 Nov 2019 0.22 0.22 0.2 0.2 212,737 -0.02 (-9.09%)
18 Nov 2019 0.215 0.23 0.215 0.22 997,143 0.005 (2.33%)
15 Nov 2019 0.195 0.235 0.195 0.205 1,722,600 0.01 (5.13%)
14 Nov 2019 0.18 0.195 0.177 0.195 871,493 0.015 (8.33%)
13 Nov 2019 0.175 0.18 0.175 0.175 125,000 0 (0%)
12 Nov 2019 0.18 0.185 0.175 0.175 217,406 -0.005 (-2.78%)
11 Nov 2019 0.185 0.19 0.18 0.18 980,096 -0.005 (-2.70%)
8 Nov 2019 0.18 0.185 0.175 0.18 539,724 0 (0%)
7 Nov 2019 0.18 0.18 0.17 0.18 410,259 0 (0%)
6 Nov 2019 0.165 0.19 0.165 0.18 2,337,384 0.015 (9.09%)
5 Nov 2019 0.165 0.165 0.165 0.165 363,598 0 (0%)
4 Nov 2019 0.165 0.17 0.165 0.165 643,237 0 (0%)
1 Nov 2019 0.16 0.165 0.16 0.165 74,500 0.005 (3.13%)
31 Oct 2019 0.165 0.165 0.155 0.155 661,050 -0.01 (-6.06%)
30 Oct 2019 0.16 0.165 0.16 0.16 237,716 0 (0%)
29 Oct 2019 0.17 0.17 0.16 0.16 99,976 -0.01 (-5.88%)

1726 - 1750 of 1969 results

Page 70 of 79

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.