Avenira Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.010	0.010	0.009	0.010	0.010	1,041,623
2022-07-20	0.010	0.011	0.010	0.010	0.010	1,942,438
2022-07-19	0.010	0.010	0.009	0.009	0.009	49,264
2022-07-18	0.010	0.010	0.010	0.010	0.010	0
2022-07-15	0.010	0.010	0.010	0.010	0.010	455,545
2022-07-14	0.011	0.011	0.011	0.011	0.011	0
2022-07-13	0.011	0.011	0.011	0.011	0.011	0
2022-07-12	0.010	0.011	0.010	0.011	0.011	435,651
2022-07-11	0.011	0.011	0.010	0.010	0.010	239,410
2022-07-08	0.010	0.011	0.010	0.011	0.011	151,780
2022-07-07	0.010	0.010	0.009	0.009	0.009	103,321
2022-07-06	0.010	0.010	0.009	0.009	0.009	2,138,751
2022-07-05	0.010	0.010	0.010	0.010	0.010	0
2022-07-04	0.010	0.010	0.010	0.010	0.010	604,976
2022-07-01	0.009	0.009	0.009	0.009	0.009	1,192,728
2022-06-30	0.011	0.011	0.009	0.009	0.009	8,833,939
2022-06-29	0.012	0.013	0.010	0.010	0.010	9,276,304
2022-06-28	0.011	0.011	0.011	0.011	0.011	1,599,510
2022-06-27	0.011	0.011	0.010	0.011	0.011	825,740
2022-06-24	0.011	0.012	0.011	0.011	0.011	6,118,356
2022-06-23	0.013	0.013	0.011	0.011	0.011	6,677,166
2022-06-22	0.012	0.012	0.012	0.012	0.012	1,227,256
2022-06-21	0.012	0.012	0.012	0.012	0.012	564,207
2022-06-20	0.013	0.013	0.011	0.011	0.011	1,297,084
2022-06-17	0.012	0.013	0.012	0.013	0.013	1,892,153
2022-06-16	0.012	0.012	0.012	0.012	0.012	354,379
2022-06-15	0.013	0.013	0.012	0.012	0.012	5,539,185
2022-06-14	0.012	0.013	0.012	0.013	0.013	2,315,000
2022-06-10	0.013	0.013	0.012	0.012	0.012	1,510,799
2022-06-09	0.014	0.014	0.013	0.013	0.013	1,217,932
2022-06-08	0.013	0.013	0.013	0.013	0.013	155,000
2022-06-07	0.014	0.014	0.013	0.014	0.014	4,660,886
2022-06-06	0.013	0.014	0.013	0.014	0.014	1,774,649
2022-06-03	0.014	0.014	0.013	0.013	0.013	675,738
2022-06-02	0.012	0.014	0.012	0.014	0.014	1,522,867
2022-06-01	0.014	0.015	0.013	0.013	0.013	3,908,698
2022-05-31	0.014	0.014	0.013	0.014	0.014	3,350,216
2022-05-30	0.013	0.014	0.013	0.014	0.014	2,955,185
2022-05-27	0.014	0.014	0.012	0.012	0.012	2,593,199
2022-05-26	0.014	0.014	0.014	0.014	0.014	3,636,310
2022-05-25	0.014	0.014	0.014	0.014	0.014	1,461,830
2022-05-24	0.015	0.015	0.014	0.014	0.014	337,608
2022-05-23	0.016	0.016	0.014	0.015	0.015	1,053,284
2022-05-20	0.016	0.016	0.015	0.015	0.015	5,230,502
2022-05-19	0.013	0.017	0.013	0.016	0.016	8,219,748
2022-05-18	0.014	0.014	0.013	0.013	0.013	280,000
2022-05-17	0.013	0.014	0.012	0.014	0.014	4,340,387
2022-05-16	0.014	0.014	0.013	0.013	0.013	544,266
2022-05-13	0.013	0.014	0.012	0.014	0.014	5,804,545
2022-05-12	0.013	0.013	0.012	0.013	0.013	1,334,628
2022-05-11	0.013	0.013	0.012	0.013	0.013	3,955,265
2022-05-10	0.013	0.013	0.012	0.013	0.013	2,186,547
2022-05-09	0.014	0.014	0.013	0.013	0.013	2,599,306
2022-05-06	0.015	0.015	0.013	0.014	0.014	6,369,338
2022-05-05	0.015	0.016	0.015	0.016	0.016	367,911
2022-05-04	0.015	0.015	0.014	0.015	0.015	3,825,041
2022-05-03	0.016	0.016	0.014	0.014	0.014	4,756,133
2022-05-02	0.016	0.016	0.016	0.016	0.016	4,490,823
2022-04-29	0.017	0.017	0.016	0.017	0.017	3,999,471
2022-04-28	0.017	0.018	0.016	0.018	0.018	827,283

← NewerPage 19 of 22 · 1,266 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.