Avenira Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.021	0.023	0.020	0.020	0.020	17,399,201
2023-01-09	0.018	0.021	0.018	0.020	0.020	13,232,099
2023-01-06	0.017	0.018	0.017	0.017	0.017	1,220,812
2023-01-05	0.017	0.018	0.017	0.018	0.018	3,811,733
2023-01-04	0.018	0.018	0.017	0.017	0.017	910,229
2023-01-03	0.019	0.019	0.018	0.018	0.018	3,362,543
2022-12-30	0.018	0.019	0.018	0.019	0.019	2,587,725
2022-12-29	0.019	0.019	0.018	0.019	0.019	5,893,005
2022-12-28	0.019	0.019	0.018	0.018	0.018	2,498,243
2022-12-23	0.019	0.019	0.018	0.018	0.018	690,122
2022-12-22	0.020	0.020	0.018	0.019	0.019	2,838,695
2022-12-21	0.018	0.019	0.018	0.019	0.019	1,714,246
2022-12-20	0.021	0.021	0.019	0.019	0.019	3,030,807
2022-12-19	0.019	0.022	0.019	0.021	0.021	5,512,369
2022-12-16	0.018	0.021	0.018	0.019	0.019	14,483,173
2022-12-15	0.020	0.020	0.017	0.018	0.018	14,982,658
2022-12-14	0.022	0.022	0.018	0.020	0.020	36,708,685
2022-12-13	0.023	0.024	0.021	0.021	0.021	13,643,149
2022-12-12	0.023	0.023	0.022	0.022	0.022	5,561,501
2022-12-09	0.022	0.024	0.022	0.023	0.023	18,595,961
2022-12-08	0.025	0.026	0.022	0.022	0.022	16,719,973
2022-12-07	0.028	0.028	0.024	0.024	0.024	24,417,400
2022-12-06	0.028	0.029	0.026	0.028	0.028	8,589,177
2022-12-05	0.031	0.032	0.028	0.028	0.028	8,837,355
2022-12-02	0.030	0.032	0.030	0.030	0.030	6,963,090
2022-12-01	0.034	0.034	0.030	0.030	0.030	14,414,225
2022-11-30	0.029	0.033	0.029	0.032	0.032	16,130,290
2022-11-29	0.028	0.031	0.027	0.028	0.028	24,921,178
2022-11-28	0.036	0.037	0.027	0.028	0.028	38,432,072
2022-11-25	0.037	0.040	0.036	0.036	0.036	31,456,114
2022-11-24	0.034	0.039	0.034	0.036	0.036	23,272,302
2022-11-23	0.038	0.041	0.034	0.034	0.034	28,664,376
2022-11-22	0.037	0.042	0.035	0.038	0.038	36,100,156
2022-11-21	0.036	0.042	0.034	0.037	0.037	56,846,026
2022-11-18	0.029	0.037	0.026	0.035	0.035	87,169,004
2022-11-17	0.025	0.025	0.025	0.025	0.025	0
2022-11-16	0.025	0.025	0.025	0.025	0.025	0
2022-11-15	0.025	0.025	0.025	0.025	0.025	0
2022-11-14	0.025	0.025	0.025	0.025	0.025	0
2022-11-11	0.025	0.025	0.025	0.025	0.025	0
2022-11-10	0.019	0.025	0.019	0.025	0.025	37,933,370
2022-11-09	0.021	0.021	0.018	0.019	0.019	10,661,702
2022-11-08	0.020	0.021	0.019	0.021	0.021	15,683,543
2022-11-07	0.018	0.019	0.018	0.019	0.019	5,201,709
2022-11-04	0.019	0.019	0.017	0.017	0.017	11,551,615
2022-11-03	0.017	0.018	0.015	0.018	0.018	15,721,139
2022-11-02	0.014	0.017	0.014	0.016	0.016	22,548,840
2022-11-01	0.012	0.014	0.012	0.014	0.014	9,629,394
2022-10-31	0.013	0.013	0.013	0.013	0.013	2,029,458
2022-10-28	0.013	0.013	0.012	0.012	0.012	8,061,639
2022-10-27	0.012	0.013	0.011	0.012	0.012	14,938,964
2022-10-26	0.012	0.013	0.012	0.012	0.012	2,907,457
2022-10-25	0.012	0.012	0.011	0.011	0.011	2,758,204
2022-10-24	0.012	0.012	0.011	0.012	0.012	3,022,402
2022-10-21	0.011	0.012	0.011	0.012	0.012	2,406,319
2022-10-20	0.012	0.012	0.010	0.011	0.011	9,497,325
2022-10-19	0.012	0.012	0.011	0.012	0.012	2,331,981
2022-10-18	0.011	0.012	0.011	0.011	0.011	138,337
2022-10-17	0.012	0.012	0.012	0.012	0.012	925,824
2022-10-14	0.012	0.012	0.012	0.012	0.012	3,388,271

← NewerPage 17 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.