Avenira Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.014	0.015	0.013	0.013	0.013	19,441,595
2023-04-04	0.017	0.017	0.017	0.017	0.017	0
2023-04-03	0.015	0.018	0.015	0.017	0.017	15,939,549
2023-03-31	0.015	0.015	0.014	0.014	0.014	2,321,088
2023-03-30	0.014	0.015	0.014	0.015	0.015	108,120
2023-03-29	0.014	0.014	0.014	0.014	0.014	3,343,177
2023-03-28	0.014	0.014	0.013	0.013	0.013	1,157,532
2023-03-27	0.013	0.014	0.013	0.014	0.014	280,769
2023-03-24	0.013	0.014	0.013	0.013	0.013	2,354,779
2023-03-23	0.013	0.014	0.013	0.014	0.014	2,158,929
2023-03-22	0.014	0.014	0.013	0.013	0.013	2,802,984
2023-03-21	0.013	0.014	0.013	0.014	0.014	3,272,861
2023-03-20	0.013	0.014	0.013	0.013	0.013	1,322,093
2023-03-17	0.013	0.014	0.013	0.013	0.013	1,236,126
2023-03-16	0.012	0.013	0.012	0.013	0.013	4,376,110
2023-03-15	0.012	0.013	0.012	0.012	0.012	2,422,235
2023-03-14	0.012	0.013	0.012	0.012	0.012	6,511,502
2023-03-13	0.012	0.013	0.012	0.012	0.012	6,225,090
2023-03-10	0.013	0.013	0.012	0.013	0.013	11,788,682
2023-03-09	0.014	0.014	0.013	0.013	0.013	692,158
2023-03-08	0.014	0.014	0.013	0.013	0.013	2,248,250
2023-03-07	0.014	0.014	0.014	0.014	0.014	3,024,949
2023-03-06	0.013	0.014	0.013	0.014	0.014	5,190,277
2023-03-03	0.014	0.014	0.012	0.012	0.012	17,603,924
2023-03-02	0.016	0.016	0.013	0.014	0.014	19,712,233
2023-03-01	0.015	0.015	0.014	0.014	0.014	2,788,947
2023-02-28	0.015	0.015	0.014	0.015	0.015	1,584,414
2023-02-27	0.016	0.016	0.014	0.014	0.014	1,567,500
2023-02-24	0.016	0.016	0.015	0.016	0.016	3,255,950
2023-02-23	0.016	0.016	0.015	0.015	0.015	895,000
2023-02-22	0.016	0.016	0.015	0.016	0.016	2,011,072
2023-02-21	0.015	0.016	0.015	0.016	0.016	4,393,504
2023-02-20	0.016	0.016	0.015	0.015	0.015	3,314,299
2023-02-17	0.016	0.016	0.015	0.016	0.016	2,236,502
2023-02-16	0.015	0.015	0.014	0.015	0.015	6,517,335
2023-02-15	0.016	0.016	0.015	0.015	0.015	3,995,672
2023-02-14	0.015	0.016	0.015	0.016	0.016	6,152,200
2023-02-13	0.016	0.016	0.015	0.015	0.015	2,150,708
2023-02-10	0.016	0.016	0.015	0.015	0.015	9,786,918
2023-02-09	0.016	0.017	0.015	0.015	0.015	3,200,757
2023-02-08	0.016	0.017	0.016	0.016	0.016	1,047,874
2023-02-07	0.015	0.016	0.015	0.015	0.015	4,870,879
2023-02-06	0.016	0.017	0.015	0.015	0.015	7,563,348
2023-02-03	0.017	0.017	0.017	0.017	0.017	13,000
2023-02-02	0.017	0.018	0.016	0.016	0.016	7,952,837
2023-02-01	0.017	0.017	0.016	0.017	0.017	12,121,251
2023-01-31	0.018	0.019	0.017	0.017	0.017	10,816,423
2023-01-30	0.019	0.019	0.019	0.019	0.019	3,285,247
2023-01-27	0.019	0.019	0.019	0.019	0.019	5,318,254
2023-01-25	0.019	0.019	0.018	0.019	0.019	4,924,223
2023-01-24	0.020	0.020	0.019	0.019	0.019	8,187,465
2023-01-23	0.020	0.020	0.019	0.019	0.019	2,854,183
2023-01-20	0.020	0.020	0.019	0.019	0.019	2,919,238
2023-01-19	0.020	0.020	0.019	0.020	0.020	7,218,851
2023-01-18	0.020	0.020	0.020	0.020	0.020	4,497,079
2023-01-17	0.021	0.021	0.020	0.020	0.020	11,358,182
2023-01-16	0.023	0.023	0.021	0.021	0.021	5,839,303
2023-01-13	0.020	0.023	0.020	0.022	0.022	12,039,875
2023-01-12	0.019	0.022	0.019	0.021	0.021	13,974,289
2023-01-11	0.019	0.022	0.018	0.019	0.019	24,709,986

← NewerPage 16 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.