Avenira Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.012	0.012	0.011	0.011	0.011	1,774,244
2024-09-05	0.013	0.013	0.012	0.012	0.012	6,500,603
2024-09-04	0.013	0.013	0.012	0.013	0.013	780,052
2024-09-03	0.013	0.013	0.013	0.013	0.013	2,299,673
2024-09-02	0.014	0.014	0.013	0.013	0.013	758,142
2024-08-30	0.013	0.014	0.013	0.014	0.014	121,789
2024-08-29	0.013	0.013	0.013	0.013	0.013	2,405,000
2024-08-28	0.014	0.014	0.013	0.013	0.013	1,655,730
2024-08-27	0.015	0.015	0.013	0.013	0.013	6,542,400
2024-08-26	0.015	0.015	0.014	0.014	0.014	9,510,846
2024-08-23	0.014	0.015	0.014	0.014	0.014	12,086,914
2024-08-22	0.012	0.014	0.012	0.013	0.013	7,781,048
2024-08-21	0.011	0.012	0.011	0.011	0.011	12,940,073
2024-08-20	0.011	0.011	0.010	0.010	0.010	1,077,294
2024-08-19	0.011	0.011	0.010	0.010	0.010	1,367,921
2024-08-16	0.010	0.011	0.010	0.011	0.011	412,588
2024-08-15	0.010	0.011	0.010	0.010	0.010	6,762,771
2024-08-14	0.010	0.010	0.009	0.010	0.010	2,706,340
2024-08-13	0.010	0.011	0.009	0.009	0.009	4,222,368
2024-08-12	0.010	0.010	0.010	0.010	0.010	2,435,099
2024-08-09	0.010	0.010	0.010	0.010	0.010	6,011,712
2024-08-08	0.010	0.010	0.010	0.010	0.010	3,219,518
2024-08-07	0.010	0.010	0.010	0.010	0.010	4,508,223
2024-08-06	0.011	0.011	0.009	0.010	0.010	7,908,348
2024-08-05	0.010	0.011	0.010	0.011	0.011	2,173,380
2024-08-02	0.010	0.011	0.010	0.010	0.010	1,962,928
2024-08-01	0.010	0.010	0.009	0.010	0.010	7,465,193
2024-07-31	0.011	0.011	0.008	0.009	0.009	23,375,767
2024-07-30	0.009	0.009	0.009	0.009	0.009	0
2024-07-29	0.009	0.009	0.009	0.009	0.009	0
2024-07-26	0.009	0.009	0.009	0.009	0.009	0
2024-07-25	0.009	0.009	0.009	0.009	0.009	0
2024-07-24	0.007	0.010	0.007	0.009	0.009	12,677,124
2024-07-23	0.005	0.007	0.005	0.007	0.007	24,505,219
2024-07-22	0.005	0.005	0.005	0.005	0.005	302,791
2024-07-19	0.004	0.005	0.004	0.004	0.004	1,124
2024-07-18	0.004	0.004	0.004	0.004	0.004	852
2024-07-17	0.005	0.005	0.004	0.004	0.004	556,987
2024-07-16	0.005	0.005	0.004	0.004	0.004	1,633,360
2024-07-15	0.005	0.006	0.005	0.006	0.006	3,744,488
2024-07-12	0.006	0.006	0.005	0.005	0.005	88,544
2024-07-11	0.005	0.005	0.005	0.005	0.005	2,006,913
2024-07-10	0.005	0.005	0.005	0.005	0.005	1,061,178
2024-07-09	0.005	0.006	0.004	0.005	0.005	1,036,685
2024-07-08	0.005	0.005	0.005	0.005	0.005	2,322,985
2024-07-05	0.005	0.005	0.005	0.005	0.005	0
2024-07-04	0.005	0.005	0.005	0.005	0.005	2,710,105
2024-07-03	0.005	0.005	0.004	0.004	0.004	4,395,000
2024-07-02	0.005	0.005	0.005	0.005	0.005	2,636,744
2024-07-01	0.004	0.005	0.004	0.004	0.004	4,594,899
2024-06-28	0.004	0.005	0.004	0.004	0.004	9,294,528
2024-06-27	0.004	0.004	0.004	0.004	0.004	3,701
2024-06-26	0.005	0.005	0.005	0.005	0.005	969,866
2024-06-25	0.006	0.006	0.005	0.005	0.005	2,431,863
2024-06-24	0.005	0.006	0.005	0.006	0.006	5,706,972
2024-06-21	0.005	0.005	0.005	0.005	0.005	978,119
2024-06-20	0.005	0.005	0.005	0.005	0.005	45,853
2024-06-19	0.005	0.005	0.005	0.005	0.005	313,491
2024-06-18	0.005	0.005	0.005	0.005	0.005	102,635
2024-06-17	0.005	0.005	0.005	0.005	0.005	2,173,287

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.