InvestSMART

Adveritas Limited (ASX: AV1) - Share Price

Current share price for AV1 : $0.072 0.01 (12.20%)+

Adveritas Limited's current share price is $0.07. This constitutes a share price movement of 2.86% 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 down 0.01 or -12.20%.

AV1 Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.135 0.14 0.068 0.072 330,104 -0.063 (-46.67%)
Last Year (2025) 0.09 0.19 0.067 0.135 448,947 0.045 (50%)
This Financial Year (FY2027) 0.078 0.083 0.068 0.072 97,324 -0.006 (-7.69%)
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
6 Mar 2019 0.13 0.13 0.12 0.12 236,759 -0.01 (-7.69%)
5 Mar 2019 0.135 0.135 0.125 0.125 685,178 -0.01 (-7.41%)
4 Mar 2019 0.105 0.145 0.105 0.135 1,070,347 0.03 (28.57%)
1 Mar 2019 0.1 0.105 0.098 0.105 1,092,387 0.005 (5%)
28 Feb 2019 0.115 0.115 0.096 0.096 488,108 -0.019 (-16.52%)
27 Feb 2019 0.11 0.115 0.11 0.115 30,520 0.005 (4.55%)
26 Feb 2019 0.12 0.125 0.105 0.115 367,500 -0.005 (-4.17%)
25 Feb 2019 0.13 0.135 0.12 0.12 326,688 -0.01 (-7.69%)
22 Feb 2019 0.135 0.135 0.13 0.13 29,526 -0.005 (-3.70%)
21 Feb 2019 0.135 0.14 0.135 0.135 683,576 0 (0%)
20 Feb 2019 0.13 0.135 0.125 0.13 204,175 0 (0%)
19 Feb 2019 0.125 0.13 0.12 0.125 1,112,716 0 (0%)
18 Feb 2019 0.12 0.12 0.12 0.12 132,804 0 (0%)
15 Feb 2019 0.11 0.12 0.11 0.12 42,502 0.01 (9.09%)
14 Feb 2019 0.11 0.11 0.11 0.11 45,000 0 (0%)
13 Feb 2019 0.1 0.12 0.1 0.12 369,018 0.02 (20%)
12 Feb 2019 0.096 0.11 0.096 0.105 331,263 0.009 (9.37%)
11 Feb 2019 0.089 0.092 0.089 0.09 138,991 0.001 (1.12%)
8 Feb 2019 0.089 0.089 0.087 0.088 697,327 -0.001 (-1.12%)
7 Feb 2019 0.087 0.088 0.08 0.088 464,277 0.001 (1.15%)
6 Feb 2019 0.089 0.09 0.087 0.087 139,417 -0.002 (-2.25%)
5 Feb 2019 0.092 0.092 0.092 0.092 69,000 0 (0%)
4 Feb 2019 0.092 0.092 0.092 0.092 0 0 (0%)
1 Feb 2019 0.087 0.092 0.086 0.092 197,480 0.005 (5.75%)
31 Jan 2019 0.09 0.093 0.087 0.087 622,726 -0.003 (-3.33%)

1876 - 1900 of 1935 results

Page 76 of 78

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.