ASX · AVA · stock
AVA Risk Group Limited (AVA) stock price history
Every ASX trading session of AVA Risk Group Limited from May 11, 2015 to Nov 13, 2026: 2,789 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
AVA adjusted close, 2015 to 2026
- A$0.6344
- All time high, 2015
- A$0.0920
- 52 week high, A$0.0310 low
- 2,789
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
AVA key facts
- AVA Risk Group Limited (AVA) closed at A$0.0480 on Nov 13, 2026 on ASX.
- AVA's all time high close is A$0.6344, set on Dec 17, 2015; its all time low close is A$0.0310 on Jul 1, 2026.
- AVA's 52 week range is A$0.0310 to A$0.0920.
- AVA returned -20.0% over the year to Nov 13, 2026 and -81.6% over five years.
- Over ten years AVA returned -74%, -12.4% a year compounded.
- AVA's deepest drawdown was -95.1% from Dec 17, 2015 to Jul 1, 2026.
- DataCedar holds 2,789 daily sessions of AVA history from May 11, 2015 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
AVA price chart, 2015 to 2026
AVA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.6% |
| 3 months | +2.1% |
| 6 months | -18.6% |
| Year to date | -31.4% |
| 1 year | -20.0% |
| 3 years | -74.1% |
| 5 years | -81.6% |
| 10 years | -73.5% |
| Since May 11, 2015 | -89.2% |
| Compound annual growth, 11.5 years | -17.6% |
AVA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6344 on Dec 17, 2015
- All time low close
- A$0.0310 on Jul 1, 2026
- 52 week high
- A$0.0920 on Jan 5, 2026
- 52 week low
- A$0.0310 on Jun 24, 2026
- Deepest drawdown
- -95.1% from Dec 17, 2015 to Jul 1, 2026, not yet recovered
- Best single session
- +45.7% on Jul 30, 2020
- Worst single session
- -21.9% on Sep 1, 2016
- Volatility, 1 year annualised
- 70.1%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2020, +279%
- Worst calendar year
- 2016, -85%
AVA 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. 2015 starts on May 11, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0710 | A$0.0920 | A$0.0310 | A$0.0480 | -31.4% | 42.1M | 229 |
| 2025 | A$0.1300 | A$0.1300 | A$0.0500 | A$0.0700 | -45.1% | 61.7M | 253 |
| 2024 | A$0.1650 | A$0.2100 | A$0.0900 | A$0.1275 | -22.7% | 51.7M | 254 |
| 2023 | A$0.2426 | A$0.2525 | A$0.1550 | A$0.1650 | -30.6% | 40.2M | 252 |
| 2022 | A$0.2296 | A$0.2797 | A$0.1337 | A$0.2377 | +3.5% | 58.8M | 238 |
| 2021 | A$0.3186 | A$0.3656 | A$0.1927 | A$0.2296 | -26.7% | 165.4M | 240 |
| 2020 | A$0.0826 | A$0.4312 | A$0.0427 | A$0.3131 | +278.9% | 228.1M | 239 |
| 2019 | A$0.1040 | A$0.1200 | A$0.0506 | A$0.0826 | -20.5% | 45.9M | 231 |
| 2018 | A$0.0613 | A$0.1253 | A$0.0506 | A$0.1040 | +69.6% | 54.4M | 237 |
| 2017 | A$0.1013 | A$0.1306 | A$0.0453 | A$0.0613 | -32.4% | 27.3M | 237 |
| 2016 | A$0.6078 | A$0.6078 | A$0.0853 | A$0.0906 | -85.2% | 19.6M | 220 |
| 2015 | A$0.4772 | A$0.6344 | A$0.3785 | A$0.6131 | n/a | 22.1M | 159 |
AVA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0480 | +17.1% |
| October 2026 | A$0.0410 | -2.4% |
| September 2026 | A$0.0420 | -6.7% |
| August 2026 | A$0.0450 | +15.4% |
| July 2026 | A$0.0390 | +21.9% |
| June 2026 | A$0.0320 | -38.5% |
| May 2026 | A$0.0520 | -21.2% |
| April 2026 | A$0.0660 | +26.9% |
| March 2026 | A$0.0520 | -1.9% |
| February 2026 | A$0.0530 | -17.2% |
| January 2026 | A$0.0640 | -8.6% |
| December 2025 | A$0.0700 | +4.5% |
About the AVA data
Daily bars. 2,789 sessions from May 11, 2015 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 24, 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 May 11, 2015, 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%3AAVA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AVA share price history
