ASX - Delayed Quote AUD

Auctus Investment Group Limited (AVC.AX)

0.6000 0.0000 (0.00%)
At close: April 24 at 2:42 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Apr 24, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 25,000
Apr 23, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 22, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 19, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 18, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 17, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 16, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 15, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 25,000
Apr 12, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Apr 11, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Apr 10, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Apr 9, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 10,000
Apr 8, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 5, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Apr 4, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 1,801
Apr 3, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Apr 2, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Mar 28, 2024 0.6450 0.6450 0.6400 0.6400 0.6400 19,317
Mar 27, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 4,883
Mar 26, 2024 0.7050 0.7050 0.7000 0.7000 0.7000 850
Mar 25, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 22, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 21, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 20, 2024 0.0600 Dividend
Mar 20, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Mar 19, 2024 0.7000 0.7000 0.7000 0.7000 0.6400 7,469
Mar 18, 2024 0.6775 0.6775 0.6775 0.6775 0.6194 60,000
Mar 15, 2024 0.6500 0.6500 0.6500 0.6500 0.5943 -
Mar 14, 2024 0.6500 0.6500 0.6500 0.6500 0.5943 -
Mar 13, 2024 0.6500 0.6500 0.6500 0.6500 0.5943 -
Mar 12, 2024 0.6500 0.6500 0.6500 0.6500 0.5943 -
Mar 11, 2024 0.6550 0.6550 0.6500 0.6500 0.5943 9,383
Mar 8, 2024 0.6500 0.6500 0.6400 0.6500 0.5943 13,706
Mar 7, 2024 0.6400 0.6400 0.6400 0.6400 0.5851 -
Mar 6, 2024 0.6400 0.6400 0.6400 0.6400 0.5851 -
Mar 5, 2024 0.6400 0.6400 0.6400 0.6400 0.5851 -
Mar 4, 2024 0.6400 0.6400 0.6400 0.6400 0.5851 -
Mar 1, 2024 0.6400 0.6400 0.6400 0.6400 0.5851 -
Feb 29, 2024 0.6400 0.6400 0.6400 0.6400 0.5851 1,643
Feb 28, 2024 0.6500 0.6500 0.6500 0.6500 0.5943 15,192
Feb 27, 2024 0.6600 0.6600 0.6600 0.6600 0.6034 -
Feb 26, 2024 0.6200 0.6600 0.6100 0.6600 0.6034 26,254
Feb 23, 2024 0.6400 0.6400 0.6400 0.6400 0.5851 -
Feb 22, 2024 0.6450 0.6450 0.6350 0.6400 0.5851 23,527
Feb 21, 2024 0.6600 0.6600 0.6600 0.6600 0.6034 -
Feb 20, 2024 0.6600 0.6600 0.6600 0.6600 0.6034 -
Feb 19, 2024 0.6600 0.6600 0.6600 0.6600 0.6034 -
Feb 16, 2024 0.6600 0.6600 0.6600 0.6600 0.6034 2,515
Feb 15, 2024 0.6600 0.6600 0.6600 0.6600 0.6034 41,000
Feb 14, 2024 0.6500 0.6500 0.6500 0.6500 0.5943 -
Feb 13, 2024 0.6500 0.6500 0.6500 0.6500 0.5943 -
Feb 12, 2024 0.6500 0.6500 0.6500 0.6500 0.5943 -
Feb 9, 2024 0.6500 0.6500 0.6500 0.6500 0.5943 -
Feb 8, 2024 0.6500 0.6500 0.6500 0.6500 0.5943 -
Feb 7, 2024 0.6500 0.6500 0.6500 0.6500 0.5943 -
Feb 6, 2024 0.6500 0.6500 0.6500 0.6500 0.5943 -
Feb 5, 2024 0.6600 0.6600 0.6500 0.6500 0.5943 22,000
Feb 2, 2024 0.6650 0.6650 0.6650 0.6650 0.6080 -
Feb 1, 2024 0.6650 0.6650 0.6650 0.6650 0.6080 -
Jan 31, 2024 0.6650 0.6650 0.6650 0.6650 0.6080 760
Jan 30, 2024 0.7200 0.7200 0.7200 0.7200 0.6583 -
Jan 29, 2024 0.7200 0.7200 0.7200 0.7200 0.6583 -
Jan 25, 2024 0.7200 0.7200 0.7200 0.7200 0.6583 -
Jan 24, 2024 0.6550 0.7200 0.6550 0.7200 0.6583 11,315
Jan 23, 2024 0.6500 0.6550 0.6500 0.6550 0.5989 7,622
Jan 22, 2024 0.7300 0.7300 0.7300 0.7300 0.6674 -
Jan 19, 2024 0.7300 0.7300 0.7300 0.7300 0.6674 -
Jan 18, 2024 0.7300 0.7300 0.7300 0.7300 0.6674 -
Jan 17, 2024 0.7300 0.7300 0.7300 0.7300 0.6674 47,068
Jan 16, 2024 0.7100 0.7300 0.7100 0.7300 0.6674 45,665
Jan 15, 2024 0.7300 0.7300 0.7300 0.7300 0.6674 -
Jan 12, 2024 0.7300 0.7300 0.7300 0.7300 0.6674 -
Jan 11, 2024 0.7300 0.7300 0.7300 0.7300 0.6674 -
Jan 10, 2024 0.7300 0.7300 0.7300 0.7300 0.6674 -
Jan 9, 2024 0.7300 0.7300 0.7300 0.7300 0.6674 -
Jan 8, 2024 0.7300 0.7300 0.7300 0.7300 0.6674 -
Jan 5, 2024 0.7300 0.7300 0.7300 0.7300 0.6674 -
Jan 4, 2024 0.7300 0.7300 0.7300 0.7300 0.6674 -
Jan 3, 2024 0.7300 0.7300 0.7300 0.7300 0.6674 -
Jan 2, 2024 0.7300 0.7300 0.7300 0.7300 0.6674 -
Dec 29, 2023 0.7300 0.7300 0.7300 0.7300 0.6674 -
Dec 28, 2023 0.7300 0.7300 0.7300 0.7300 0.6674 -
Dec 27, 2023 0.7300 0.7300 0.7300 0.7300 0.6674 1,000
Dec 22, 2023 0.7300 0.7300 0.7300 0.7300 0.6674 -
Dec 21, 2023 0.7300 0.7300 0.7300 0.7300 0.6674 -
Dec 20, 2023 0.7300 0.7300 0.7300 0.7300 0.6674 -
Dec 19, 2023 0.7300 0.7300 0.7300 0.7300 0.6674 -
Dec 18, 2023 0.7300 0.7300 0.7300 0.7300 0.6674 -
Dec 15, 2023 0.7300 0.7300 0.7300 0.7300 0.6674 13,856
Dec 14, 2023 0.6950 0.7000 0.6950 0.7000 0.6400 53,994
Dec 13, 2023 0.7500 0.7500 0.7100 0.7100 0.6491 16,160
Dec 12, 2023 0.7100 0.7100 0.7100 0.7100 0.6491 -
Dec 11, 2023 0.7100 0.7100 0.7100 0.7100 0.6491 -
Dec 8, 2023 0.7100 0.7100 0.7100 0.7100 0.6491 -
Dec 7, 2023 0.7100 0.7100 0.7100 0.7100 0.6491 10,734
Dec 6, 2023 0.7000 0.7100 0.6300 0.6300 0.5760 11,820
Dec 5, 2023 0.7200 0.7200 0.7200 0.7200 0.6583 -
Dec 4, 2023 0.7000 0.7200 0.7000 0.7200 0.6583 122,857
Dec 1, 2023 0.7200 0.7200 0.7200 0.7200 0.6583 -
Nov 30, 2023 0.7200 0.7200 0.7200 0.7200 0.6583 1,388
Nov 29, 2023 0.7200 0.7200 0.7200 0.7200 0.6583 5,063
Nov 28, 2023 0.7200 0.7200 0.7200 0.7200 0.6583 24,937
Nov 27, 2023 0.6700 0.6700 0.6700 0.6700 0.6126 -
Nov 24, 2023 0.6700 0.6700 0.6700 0.6700 0.6126 -
Nov 23, 2023 0.6700 0.6700 0.6700 0.6700 0.6126 -
Nov 22, 2023 0.6700 0.6700 0.6700 0.6700 0.6126 -
Nov 21, 2023 0.6700 0.6700 0.6700 0.6700 0.6126 -
Nov 20, 2023 0.6250 0.6700 0.6250 0.6700 0.6126 7,253
Nov 17, 2023 0.6000 0.6000 0.6000 0.6000 0.5486 -
Nov 16, 2023 0.5700 0.6000 0.5700 0.6000 0.5486 15,656
Nov 15, 2023 0.5400 0.5400 0.5400 0.5400 0.4937 12,752
Nov 14, 2023 0.5500 0.5500 0.5300 0.5400 0.4937 40,000
Nov 13, 2023 0.5900 0.5900 0.5900 0.5900 0.5394 -
Nov 10, 2023 0.5900 0.5900 0.5900 0.5900 0.5394 6,733
Nov 9, 2023 0.6000 0.6000 0.6000 0.6000 0.5486 -
Nov 8, 2023 0.6000 0.6000 0.6000 0.6000 0.5486 -
Nov 7, 2023 0.6000 0.6000 0.6000 0.6000 0.5486 -
Nov 6, 2023 0.6000 0.6000 0.6000 0.6000 0.5486 -
Nov 3, 2023 0.6100 0.6100 0.6000 0.6000 0.5486 21,762
Nov 2, 2023 0.6700 0.6700 0.6700 0.6700 0.6126 -
Nov 1, 2023 0.6700 0.6700 0.6700 0.6700 0.6126 19,169
Oct 31, 2023 0.7200 0.7200 0.7200 0.7200 0.6583 -
Oct 30, 2023 0.7200 0.7200 0.7200 0.7200 0.6583 -
Oct 27, 2023 0.7200 0.7200 0.7200 0.7200 0.6583 -
Oct 26, 2023 0.7200 0.7200 0.7200 0.7200 0.6583 -
Oct 25, 2023 0.7000 0.7200 0.6700 0.7200 0.6583 61,274
Oct 24, 2023 0.7000 0.7000 0.6700 0.6700 0.6126 10,000
Oct 23, 2023 0.7000 0.7000 0.7000 0.7000 0.6400 62,190
Oct 20, 2023 0.7000 0.7000 0.7000 0.7000 0.6400 -
Oct 19, 2023 0.7000 0.7000 0.7000 0.7000 0.6400 -
Oct 18, 2023 0.7000 0.7000 0.7000 0.7000 0.6400 -
Oct 17, 2023 0.7000 0.7000 0.7000 0.7000 0.6400 5,000
Oct 16, 2023 0.7000 0.7000 0.7000 0.7000 0.6400 -
Oct 13, 2023 0.7000 0.7000 0.7000 0.7000 0.6400 -
Oct 12, 2023 0.7000 0.7000 0.7000 0.7000 0.6400 2,500
Oct 11, 2023 0.6750 0.6750 0.6750 0.6750 0.6171 -
Oct 10, 2023 0.6750 0.6750 0.6750 0.6750 0.6171 -
Oct 9, 2023 0.6750 0.6750 0.6750 0.6750 0.6171 -
Oct 6, 2023 0.6750 0.6750 0.6750 0.6750 0.6171 -
Oct 5, 2023 0.7200 0.7200 0.6750 0.6750 0.6171 18,000
Oct 4, 2023 0.7200 0.7200 0.7200 0.7200 0.6583 -
Oct 3, 2023 0.7200 0.7200 0.7200 0.7200 0.6583 -
Oct 2, 2023 0.7200 0.7200 0.7200 0.7200 0.6583 -
Sep 29, 2023 0.7200 0.7200 0.7200 0.7200 0.6583 -
Sep 28, 2023 0.6800 0.7200 0.6800 0.7200 0.6583 65,424
Sep 27, 2023 0.6800 0.6800 0.6800 0.6800 0.6217 30
Sep 26, 2023 0.6850 0.6900 0.6800 0.6800 0.6217 2,612
Sep 25, 2023 0.7200 0.7200 0.7200 0.7200 0.6583 -
Sep 22, 2023 0.6850 0.7200 0.6850 0.7200 0.6583 29,983
Sep 21, 2023 0.7200 0.7200 0.7200 0.7200 0.6583 5,030
Sep 20, 2023 0.7450 0.7450 0.6850 0.7150 0.6537 590,508
Sep 19, 2023 0.6850 0.7400 0.6850 0.7400 0.6766 30,031
Sep 18, 2023 0.6800 0.6800 0.6800 0.6800 0.6217 -
Sep 15, 2023 0.6800 0.6800 0.6800 0.6800 0.6217 58
Sep 14, 2023 0.6600 0.6600 0.6600 0.6600 0.6034 -
Sep 13, 2023 0.6600 0.6600 0.6600 0.6600 0.6034 -
Sep 12, 2023 0.6650 0.6650 0.6600 0.6600 0.6034 45,000
Sep 11, 2023 0.6650 0.6650 0.6600 0.6600 0.6034 25,805
Sep 8, 2023 0.6650 0.6650 0.6650 0.6650 0.6080 1
Sep 7, 2023 0.6650 0.6650 0.6650 0.6650 0.6080 -
Sep 6, 2023 0.6650 0.6650 0.6600 0.6650 0.6080 30,582
Sep 5, 2023 0.7000 0.7000 0.7000 0.7000 0.6400 -
Sep 4, 2023 0.7000 0.7000 0.7000 0.7000 0.6400 -
Sep 1, 2023 0.7000 0.7000 0.7000 0.7000 0.6400 -
Aug 31, 2023 0.7000 0.7000 0.7000 0.7000 0.6400 -
Aug 30, 2023 0.7000 0.7000 0.7000 0.7000 0.6400 40,000
Aug 29, 2023 0.7800 0.7800 0.7800 0.7800 0.7131 -
Aug 28, 2023 0.7800 0.7800 0.7800 0.7800 0.7131 -
Aug 25, 2023 0.7500 0.7800 0.7500 0.7800 0.7131 40,000
Aug 24, 2023 0.6950 0.6950 0.6900 0.6900 0.6309 5,000
Aug 23, 2023 0.7500 0.7500 0.7500 0.7500 0.6857 -
Aug 22, 2023 0.7500 0.7500 0.7500 0.7500 0.6857 -
Aug 21, 2023 0.7500 0.7500 0.7500 0.7500 0.6857 -
Aug 18, 2023 0.7000 0.7500 0.7000 0.7500 0.6857 60,200
Aug 17, 2023 0.7500 0.7500 0.7500 0.7500 0.6857 -
Aug 16, 2023 0.7500 0.7500 0.7500 0.7500 0.6857 -
Aug 15, 2023 0.7500 0.7500 0.7500 0.7500 0.6857 1,850
Aug 14, 2023 0.7800 0.7800 0.7800 0.7800 0.7131 -
Aug 11, 2023 0.7800 0.7800 0.7800 0.7800 0.7131 -
Aug 10, 2023 0.7800 0.7800 0.7800 0.7800 0.7131 -
Aug 9, 2023 0.7800 0.7800 0.7800 0.7800 0.7131 -
Aug 8, 2023 0.7800 0.7800 0.7800 0.7800 0.7131 -
Aug 7, 2023 0.7800 0.7800 0.7800 0.7800 0.7131 -
Aug 4, 2023 0.7800 0.7800 0.7800 0.7800 0.7131 -
Aug 3, 2023 0.7800 0.7800 0.7800 0.7800 0.7131 -
Aug 2, 2023 0.7800 0.7800 0.7800 0.7800 0.7131 -
Aug 1, 2023 0.7800 0.7800 0.7800 0.7800 0.7131 -
Jul 31, 2023 0.7800 0.7800 0.7800 0.7800 0.7131 68,005
Jul 28, 2023 0.7800 0.7800 0.7800 0.7800 0.7131 750
Jul 27, 2023 0.7950 0.7950 0.7950 0.7950 0.7269 6,200
Jul 26, 2023 0.7950 0.7950 0.7950 0.7950 0.7269 21
Jul 25, 2023 0.7900 0.7900 0.7900 0.7900 0.7223 -
Jul 24, 2023 0.7900 0.7900 0.7900 0.7900 0.7223 -
Jul 21, 2023 0.7900 0.7900 0.7900 0.7900 0.7223 -
Jul 20, 2023 0.7900 0.7900 0.7900 0.7900 0.7223 -
Jul 19, 2023 0.7900 0.7900 0.7900 0.7900 0.7223 -
Jul 18, 2023 0.7900 0.7900 0.7900 0.7900 0.7223 20,000
Jul 17, 2023 0.7600 0.7600 0.7600 0.7600 0.6949 -
Jul 14, 2023 0.7600 0.7600 0.7600 0.7600 0.6949 -
Jul 13, 2023 0.7600 0.7600 0.7600 0.7600 0.6949 -
Jul 12, 2023 0.7600 0.7600 0.7600 0.7600 0.6949 11
Jul 11, 2023 0.7550 0.7550 0.7550 0.7550 0.6903 500
Jul 10, 2023 0.7550 0.7550 0.7550 0.7550 0.6903 -
Jul 7, 2023 0.7550 0.7550 0.7550 0.7550 0.6903 20,000
Jul 6, 2023 0.8850 0.8850 0.8850 0.8850 0.8091 -
Jul 5, 2023 0.8850 0.8850 0.8850 0.8850 0.8091 -
Jul 4, 2023 0.8850 0.8850 0.8850 0.8850 0.8091 -
Jul 3, 2023 0.8850 0.8850 0.8850 0.8850 0.8091 -
Jun 30, 2023 0.8850 0.8850 0.8850 0.8850 0.8091 -
Jun 29, 2023 0.8850 0.8850 0.8850 0.8850 0.8091 -
Jun 28, 2023 0.8850 0.8850 0.8850 0.8850 0.8091 -
Jun 27, 2023 0.8850 0.8850 0.8850 0.8850 0.8091 -
Jun 26, 2023 0.8850 0.8850 0.8850 0.8850 0.8091 -
Jun 23, 2023 0.8850 0.8850 0.8850 0.8850 0.8091 -
Jun 22, 2023 0.8850 0.8850 0.8850 0.8850 0.8091 -
Jun 21, 2023 0.8850 0.8850 0.8850 0.8850 0.8091 -
Jun 20, 2023 0.8850 0.8850 0.8850 0.8850 0.8091 -
Jun 19, 2023 0.8850 0.8850 0.8850 0.8850 0.8091 -
Jun 16, 2023 0.7500 0.8850 0.7500 0.8850 0.8091 12,666
Jun 15, 2023 0.8900 0.8900 0.8900 0.8900 0.8137 -
Jun 14, 2023 0.8900 0.8900 0.8900 0.8900 0.8137 -
Jun 13, 2023 0.8900 0.8900 0.8900 0.8900 0.8137 15,000
Jun 9, 2023 0.8800 0.8800 0.8800 0.8800 0.8046 -
Jun 8, 2023 0.8800 0.8800 0.8800 0.8800 0.8046 250,000
Jun 7, 2023 0.8900 0.8900 0.8900 0.8900 0.8137 15,394
Jun 6, 2023 0.8900 0.8900 0.8900 0.8900 0.8137 22,459
Jun 5, 2023 0.8900 0.8900 0.8900 0.8900 0.8137 53,000
Jun 2, 2023 0.8000 0.8900 0.8000 0.8900 0.8137 85,638
Jun 1, 2023 0.9200 0.9200 0.9200 0.9200 0.8411 -
May 31, 2023 0.9200 0.9200 0.9200 0.9200 0.8411 -
May 30, 2023 0.9200 0.9200 0.9200 0.9200 0.8411 -
May 29, 2023 0.9200 0.9200 0.9200 0.9200 0.8411 -
May 26, 2023 0.9200 0.9200 0.9200 0.9200 0.8411 -
May 25, 2023 0.9200 0.9200 0.9200 0.9200 0.8411 -
May 24, 2023 0.9200 0.9200 0.9200 0.9200 0.8411 -
May 23, 2023 0.9200 0.9200 0.9200 0.9200 0.8411 -
May 22, 2023 0.9200 0.9200 0.9200 0.9200 0.8411 -
May 19, 2023 0.9200 0.9200 0.9200 0.9200 0.8411 -
May 18, 2023 0.9200 0.9200 0.9200 0.9200 0.8411 -
May 17, 2023 0.8900 0.9200 0.8900 0.9200 0.8411 50,000
May 16, 2023 0.9100 0.9100 0.9100 0.9100 0.8320 -
May 15, 2023 0.8900 0.9100 0.8900 0.9100 0.8320 100,000
May 12, 2023 0.9000 0.9000 0.9000 0.9000 0.8229 -
May 11, 2023 0.8900 0.9000 0.8500 0.9000 0.8229 45,197
May 10, 2023 0.8750 0.8900 0.8750 0.8900 0.8137 50,000
May 9, 2023 0.8900 0.8900 0.8300 0.8700 0.7954 185,000
May 8, 2023 0.8700 0.9000 0.8700 0.9000 0.8229 27,388
May 5, 2023 0.8400 0.8700 0.8400 0.8700 0.7954 23,257
May 4, 2023 0.8350 0.8350 0.8350 0.8350 0.7634 7,355
May 3, 2023 0.7900 0.7900 0.7900 0.7900 0.7223 7,355
May 2, 2023 0.8500 0.8500 0.8500 0.8500 0.7771 -
May 1, 2023 0.8500 0.8500 0.8500 0.8500 0.7771 4,778
Apr 28, 2023 0.9200 0.9200 0.9200 0.9200 0.8411 -
Apr 27, 2023 0.9100 0.9200 0.9100 0.9200 0.8411 20,000
Apr 26, 2023 0.9200 0.9200 0.9200 0.9200 0.8411 -

Related Tickers

AYI.AX A1 Investments & Resources Ltd
0.0010
0.00%
 
BEL.AX Bentley Capital Limited
0.0400
0.00%
 
ARC.AX ARC Funds Limited
0.1000
-9.09%
 
BWF.AX BlackWall Limited
0.4400
+2.33%
 
ARA.AX Ariadne Australia Limited
0.4900
0.00%
 
ACQ.AX Acorn Capital Investment Fund Limited
0.8900
+2.89%
 
AUI.AX Australian United Investment Company Limited
10.26
-0.68%
 
ALI.AX Argo Global Listed Infrastructure Limited
2.0500
-0.49%
 
AMH.AX AMCIL Limited
1.1100
+1.37%
 
BPH.AX BPH Energy Limited
0.0200
-9.09%