ASX · AV1 · stock
Adveritas Limited (AV1) stock price history
Every ASX trading session of Adveritas Limited from Jan 13, 2013 to Nov 13, 2026: 3,512 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AV1 adjusted close, 2013 to 2026
- A$0.7102
- All time high, 2015
- A$0.1450
- 52 week high, A$0.0470 low
- 3,512
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
AV1 key facts
- Adveritas Limited (AV1) closed at A$0.0530 on Nov 13, 2026 on ASX.
- AV1's all time high close is A$0.7102, set on Nov 25, 2015; its all time low close is A$0.0346 on Jun 22, 2018.
- AV1's 52 week range is A$0.0470 to A$0.1450.
- AV1 returned -59.2% over the year to Nov 13, 2026 and -55.8% over five years.
- Over ten years AV1 returned -73%, -12.4% a year compounded.
- AV1's deepest drawdown was -95.1% from Dec 3, 2015 to Jun 22, 2018.
- DataCedar holds 3,512 daily sessions of AV1 history from Jan 13, 2013 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AV1 price chart, 2013 to 2026
AV1 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -27.4% |
| 6 months | -36.1% |
| Year to date | -60.7% |
| 1 year | -59.2% |
| 3 years | +1.9% |
| 5 years | -55.8% |
| 10 years | -73.4% |
| Since Jan 13, 2013 | -77.7% |
| Compound annual growth, 13.8 years | -10.3% |
AV1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7102 on Nov 25, 2015
- All time low close
- A$0.0346 on Jun 22, 2018
- 52 week high
- A$0.1450 on Dec 7, 2025
- 52 week low
- A$0.0470 on Nov 1, 2026
- Deepest drawdown
- -95.1% from Dec 3, 2015 to Jun 22, 2018, not yet recovered
- Best single session
- +32.9% on Nov 24, 2022
- Worst single session
- -22.2% on Dec 5, 2021
- Volatility, 1 year annualised
- 63.7%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2015, +234%
- Worst calendar year
- 2016, -75%
AV1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jan 13, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1350 | A$0.1400 | A$0.0470 | A$0.0530 | -60.7% | 126.5M | 234 |
| 2025 | A$0.0900 | A$0.1900 | A$0.0670 | A$0.1350 | +50.0% | 116.3M | 253 |
| 2024 | A$0.0500 | A$0.1250 | A$0.0400 | A$0.0900 | +87.5% | 98.3M | 253 |
| 2023 | A$0.0700 | A$0.0790 | A$0.0390 | A$0.0480 | -31.4% | 71.4M | 252 |
| 2022 | A$0.1300 | A$0.1500 | A$0.0570 | A$0.0700 | -44.0% | 84M | 251 |
| 2021 | A$0.1900 | A$0.2200 | A$0.0910 | A$0.1250 | -35.9% | 173.9M | 254 |
| 2020 | A$0.1800 | A$0.2750 | A$0.0650 | A$0.1950 | +9.9% | 248.5M | 254 |
| 2019 | A$0.1350 | A$0.2350 | A$0.0800 | A$0.1775 | +31.5% | 105.7M | 250 |
| 2018 | A$0.1775 | A$0.1949 | A$0.0329 | A$0.1350 | -30.7% | 64.8M | 253 |
| 2017 | A$0.1386 | A$0.3638 | A$0.1342 | A$0.1949 | +40.6% | 35.4M | 252 |
| 2016 | A$0.5456 | A$0.6496 | A$0.0953 | A$0.1386 | -74.8% | 37.6M | 253 |
| 2015 | A$0.1646 | A$0.7448 | A$0.1646 | A$0.5500 | +234.2% | 50.9M | 255 |
| 2014 | A$0.1732 | A$0.1992 | A$0.1429 | A$0.1646 | -5.0% | 1.9M | 253 |
| 2013 | A$0.2338 | A$0.2382 | A$0.1559 | A$0.1732 | n/a | 2.2M | 245 |
AV1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0530 | -1.9% |
| October 2026 | A$0.0540 | -8.5% |
| September 2026 | A$0.0590 | -15.7% |
| August 2026 | A$0.0700 | 0.0% |
| July 2026 | A$0.0700 | -10.3% |
| June 2026 | A$0.0780 | 0.0% |
| May 2026 | A$0.0780 | -9.3% |
| April 2026 | A$0.0860 | -4.4% |
| March 2026 | A$0.0900 | -5.3% |
| February 2026 | A$0.0950 | -17.4% |
| January 2026 | A$0.1150 | -14.8% |
| December 2025 | A$0.1350 | +3.8% |
About the AV1 data
Daily bars. 3,512 sessions from Jan 13, 2013 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 13, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AAV1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AV1 share price history
