Avenira Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.017	0.017	0.017	0.017	0.017	1,535,727
2022-04-26	0.018	0.018	0.017	0.018	0.018	6,427,534
2022-04-22	0.019	0.019	0.018	0.018	0.018	3,549,813
2022-04-21	0.020	0.020	0.019	0.020	0.020	3,157,296
2022-04-20	0.021	0.021	0.019	0.020	0.020	9,686,947
2022-04-19	0.020	0.021	0.020	0.020	0.020	3,752,347
2022-04-14	0.021	0.021	0.019	0.019	0.019	6,735,060
2022-04-13	0.020	0.022	0.020	0.021	0.021	5,995,042
2022-04-12	0.023	0.023	0.020	0.021	0.021	15,307,933
2022-04-11	0.020	0.025	0.020	0.023	0.023	47,762,092
2022-04-08	0.019	0.020	0.019	0.020	0.020	5,000,930
2022-04-07	0.019	0.019	0.018	0.019	0.019	1,123,586
2022-04-06	0.018	0.019	0.017	0.019	0.019	3,089,674
2022-04-05	0.019	0.020	0.017	0.017	0.017	5,939,602
2022-04-04	0.018	0.018	0.017	0.018	0.018	3,968,385
2022-04-01	0.017	0.017	0.017	0.017	0.017	1,797,724
2022-03-31	0.018	0.018	0.016	0.017	0.017	2,362,016
2022-03-30	0.017	0.018	0.016	0.018	0.018	4,016,470
2022-03-29	0.017	0.019	0.017	0.017	0.017	9,642,831
2022-03-28	0.020	0.020	0.017	0.017	0.017	18,370,819
2022-03-25	0.020	0.023	0.020	0.020	0.020	20,303,726
2022-03-24	0.019	0.021	0.018	0.019	0.019	14,385,167
2022-03-23	0.017	0.018	0.016	0.018	0.018	6,683,108
2022-03-22	0.017	0.017	0.016	0.016	0.016	1,607,432
2022-03-21	0.016	0.017	0.016	0.016	0.016	1,608,712
2022-03-18	0.017	0.017	0.016	0.016	0.016	994,305
2022-03-17	0.017	0.017	0.016	0.017	0.017	1,339,651
2022-03-16	0.017	0.017	0.017	0.017	0.017	1
2022-03-15	0.017	0.017	0.016	0.017	0.017	2,159,400
2022-03-14	0.018	0.019	0.017	0.017	0.017	4,667,180
2022-03-11	0.017	0.018	0.017	0.017	0.017	12,467,256
2022-03-10	0.015	0.017	0.015	0.017	0.017	10,240,445
2022-03-09	0.015	0.015	0.014	0.014	0.014	3,301,843
2022-03-08	0.015	0.017	0.014	0.014	0.014	6,103,261
2022-03-07	0.014	0.016	0.013	0.014	0.014	5,832,855
2022-03-04	0.014	0.014	0.013	0.014	0.014	1,628,646
2022-03-03	0.013	0.014	0.013	0.014	0.014	754,194
2022-03-02	0.013	0.014	0.013	0.013	0.013	158,567
2022-03-01	0.014	0.014	0.013	0.013	0.013	2,483,693
2022-02-28	0.014	0.014	0.013	0.013	0.013	656,035
2022-02-25	0.013	0.014	0.013	0.014	0.014	864,088
2022-02-24	0.014	0.014	0.012	0.012	0.012	819,902
2022-02-23	0.012	0.014	0.012	0.014	0.014	819,434
2022-02-22	0.014	0.014	0.013	0.013	0.013	3,988,726
2022-02-21	0.014	0.014	0.014	0.014	0.014	588,186
2022-02-18	0.014	0.015	0.014	0.015	0.015	619,110
2022-02-17	0.014	0.015	0.014	0.015	0.015	104,332
2022-02-16	0.015	0.015	0.014	0.014	0.014	551,092
2022-02-15	0.015	0.015	0.015	0.015	0.015	1,977,696
2022-02-14	0.016	0.016	0.015	0.016	0.016	3,041,259
2022-02-11	0.016	0.017	0.016	0.016	0.016	1,190,774
2022-02-10	0.016	0.016	0.016	0.016	0.016	770,305
2022-02-09	0.016	0.016	0.016	0.016	0.016	360,997
2022-02-08	0.016	0.017	0.016	0.017	0.017	5,496,179
2022-02-07	0.015	0.015	0.015	0.015	0.015	110,688
2022-02-04	0.015	0.015	0.015	0.015	0.015	1,328,560
2022-02-03	0.016	0.016	0.015	0.015	0.015	607,227
2022-02-02	0.016	0.016	0.016	0.016	0.016	1,837,861
2022-02-01	0.017	0.017	0.016	0.016	0.016	921,475
2022-01-31	0.015	0.017	0.015	0.016	0.016	2,154,522

← NewerPage 20 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.