Avenira Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.018	0.019	0.018	0.019	0.019	2,448,436
2023-07-03	0.017	0.019	0.017	0.018	0.018	18,731,162
2023-06-30	0.017	0.018	0.016	0.017	0.017	7,130,797
2023-06-29	0.016	0.017	0.016	0.017	0.017	6,578,864
2023-06-28	0.016	0.017	0.016	0.016	0.016	1,922,721
2023-06-27	0.016	0.016	0.015	0.016	0.016	4,576,172
2023-06-26	0.016	0.016	0.015	0.015	0.015	4,922,749
2023-06-23	0.016	0.016	0.015	0.015	0.015	3,262,071
2023-06-22	0.014	0.016	0.014	0.016	0.016	10,611,322
2023-06-21	0.015	0.015	0.015	0.015	0.015	4,048,433
2023-06-20	0.014	0.015	0.014	0.014	0.014	8,161,567
2023-06-19	0.014	0.015	0.014	0.015	0.015	12,537,877
2023-06-16	0.015	0.015	0.015	0.015	0.015	6,780,404
2023-06-15	0.014	0.016	0.014	0.015	0.015	2,622,251
2023-06-14	0.015	0.016	0.014	0.014	0.014	5,521,438
2023-06-13	0.015	0.016	0.015	0.015	0.015	8,716,704
2023-06-09	0.016	0.016	0.015	0.015	0.015	28,362,824
2023-06-08	0.014	0.017	0.012	0.016	0.016	34,313,218
2023-06-07	0.013	0.013	0.013	0.013	0.013	2,300,000
2023-06-06	0.014	0.014	0.013	0.013	0.013	11,278,309
2023-06-05	0.014	0.014	0.013	0.013	0.013	5,627,504
2023-06-02	0.013	0.014	0.013	0.013	0.013	6,847,457
2023-06-01	0.014	0.014	0.013	0.013	0.013	4,110,515
2023-05-31	0.014	0.014	0.013	0.014	0.014	15,425,313
2023-05-30	0.014	0.014	0.013	0.014	0.014	4,940,222
2023-05-29	0.014	0.015	0.013	0.014	0.014	8,939,074
2023-05-26	0.014	0.015	0.014	0.014	0.014	6,339,089
2023-05-25	0.013	0.014	0.013	0.014	0.014	53,584,786
2023-05-24	0.014	0.015	0.014	0.014	0.014	7,885,716
2023-05-23	0.015	0.015	0.015	0.015	0.015	3,922,907
2023-05-22	0.015	0.016	0.015	0.016	0.016	2,381,161
2023-05-19	0.016	0.016	0.016	0.016	0.016	872,912
2023-05-18	0.016	0.016	0.015	0.015	0.015	804,900
2023-05-17	0.015	0.016	0.015	0.015	0.015	7,931,996
2023-05-16	0.016	0.017	0.015	0.015	0.015	11,946,249
2023-05-15	0.016	0.017	0.015	0.016	0.016	13,418,526
2023-05-12	0.017	0.017	0.016	0.017	0.017	3,490,279
2023-05-11	0.018	0.018	0.016	0.017	0.017	15,765,430
2023-05-10	0.016	0.019	0.016	0.017	0.017	34,820,343
2023-05-09	0.014	0.016	0.014	0.015	0.015	25,251,277
2023-05-08	0.014	0.014	0.013	0.014	0.014	5,898,278
2023-05-05	0.014	0.014	0.013	0.013	0.013	672,774
2023-05-04	0.014	0.014	0.013	0.014	0.014	4,698,924
2023-05-03	0.014	0.014	0.013	0.013	0.013	1,547,212
2023-05-02	0.013	0.014	0.013	0.014	0.014	499,778
2023-05-01	0.015	0.015	0.014	0.014	0.014	5,990,778
2023-04-28	0.014	0.014	0.014	0.014	0.014	4,442,482
2023-04-27	0.015	0.015	0.014	0.014	0.014	8,230,654
2023-04-26	0.015	0.015	0.014	0.015	0.015	2,106,666
2023-04-24	0.014	0.015	0.013	0.015	0.015	29,968,471
2023-04-21	0.014	0.014	0.013	0.014	0.014	1,905,466
2023-04-20	0.014	0.014	0.014	0.014	0.014	2,546,857
2023-04-19	0.013	0.014	0.013	0.014	0.014	1,889,649
2023-04-18	0.013	0.014	0.013	0.013	0.013	5,145,978
2023-04-17	0.014	0.014	0.013	0.014	0.014	10,750,541
2023-04-14	0.013	0.014	0.013	0.014	0.014	12,476,204
2023-04-13	0.012	0.014	0.012	0.013	0.013	16,741,480
2023-04-12	0.014	0.014	0.013	0.013	0.013	3,106,044
2023-04-11	0.013	0.015	0.013	0.014	0.014	5,243,410
2023-04-06	0.013	0.013	0.013	0.013	0.013	3,683,304

← NewerPage 15 of 22 · 1,272 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.