Avenira Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.015	0.016	0.015	0.016	0.016	5,847,424
2022-01-27	0.016	0.016	0.015	0.015	0.015	4,677,525
2022-01-25	0.017	0.017	0.016	0.016	0.016	4,526,310
2022-01-24	0.017	0.018	0.017	0.017	0.017	4,264,468
2022-01-21	0.018	0.018	0.017	0.017	0.017	1,664,938
2022-01-20	0.018	0.019	0.017	0.017	0.017	2,823,309
2022-01-19	0.018	0.018	0.018	0.018	0.018	202,118
2022-01-18	0.018	0.019	0.018	0.018	0.018	1,553,824
2022-01-17	0.018	0.018	0.017	0.017	0.017	2,847,417
2022-01-14	0.017	0.018	0.017	0.018	0.018	1,856,888
2022-01-13	0.017	0.017	0.017	0.017	0.017	2,124,219
2022-01-12	0.016	0.017	0.016	0.017	0.017	1,342,688
2022-01-11	0.017	0.017	0.016	0.017	0.017	5,182,066
2022-01-10	0.017	0.017	0.017	0.017	0.017	1,817,761
2022-01-07	0.017	0.017	0.017	0.017	0.017	2,094,635
2022-01-06	0.017	0.018	0.017	0.017	0.017	8,072,968
2022-01-05	0.018	0.019	0.018	0.018	0.018	3,595,008
2022-01-04	0.017	0.018	0.017	0.017	0.017	1,335,092
2021-12-31	0.017	0.017	0.017	0.017	0.017	1,617,549
2021-12-30	0.018	0.018	0.017	0.017	0.017	6,874,144
2021-12-29	0.018	0.019	0.017	0.018	0.018	7,587,023
2021-12-24	0.015	0.017	0.015	0.017	0.017	5,734,008
2021-12-23	0.014	0.015	0.014	0.014	0.014	2,063,366
2021-12-22	0.016	0.016	0.014	0.014	0.014	10,995,360
2021-12-21	0.017	0.018	0.015	0.016	0.016	8,461,283
2021-12-20	0.018	0.018	0.017	0.017	0.017	1,960,454
2021-12-17	0.018	0.019	0.018	0.019	0.019	88,119
2021-12-16	0.018	0.018	0.017	0.017	0.017	1,408,674
2021-12-15	0.019	0.019	0.018	0.018	0.018	3,651,457
2021-12-14	0.019	0.019	0.018	0.018	0.018	2,028,035
2021-12-13	0.019	0.019	0.018	0.018	0.018	1,807,989
2021-12-10	0.020	0.020	0.018	0.018	0.018	3,313,197
2021-12-09	0.019	0.020	0.019	0.020	0.020	821,030
2021-12-08	0.020	0.020	0.019	0.019	0.019	1,776,573
2021-12-07	0.019	0.020	0.019	0.020	0.020	3,009,172
2021-12-06	0.021	0.021	0.019	0.019	0.019	3,201,369
2021-12-03	0.020	0.021	0.020	0.021	0.021	4,614,594
2021-12-02	0.020	0.020	0.019	0.020	0.020	2,223,282
2021-12-01	0.020	0.020	0.019	0.020	0.020	2,916,846
2021-11-30	0.020	0.020	0.018	0.020	0.020	5,409,376
2021-11-29	0.017	0.020	0.017	0.020	0.020	8,292,524
2021-11-26	0.020	0.020	0.018	0.018	0.018	2,297,889
2021-11-25	0.021	0.021	0.019	0.019	0.019	5,638,783
2021-11-24	0.020	0.022	0.020	0.021	0.021	3,857,508
2021-11-23	0.022	0.022	0.020	0.020	0.020	2,688,298
2021-11-22	0.020	0.023	0.020	0.022	0.022	5,243,975
2021-11-19	0.022	0.023	0.020	0.020	0.020	8,094,290
2021-11-18	0.022	0.023	0.022	0.022	0.022	2,475,224
2021-11-17	0.024	0.025	0.022	0.022	0.022	12,903,930
2021-11-16	0.024	0.025	0.024	0.024	0.024	8,882,034
2021-11-15	0.024	0.025	0.023	0.023	0.023	27,903,404
2021-11-12	0.024	0.025	0.022	0.023	0.023	30,155,364
2021-11-11	0.019	0.020	0.019	0.020	0.020	16,288,471
2021-11-10	0.020	0.022	0.020	0.020	0.020	14,150,199
2021-11-09	0.020	0.021	0.019	0.021	0.021	18,034,085
2021-11-08	0.024	0.024	0.021	0.021	0.021	17,393,000
2021-11-05	0.026	0.026	0.023	0.023	0.023	10,938,989
2021-11-04	0.023	0.026	0.021	0.026	0.026	24,565,865
2021-11-03	0.028	0.028	0.024	0.024	0.024	33,824,559
2021-11-02	0.030	0.031	0.027	0.028	0.028	37,530,031

← NewerPage 21 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.