Avenira Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.008	0.008	0.008	0.008	0.008	130,831
2025-05-26	0.008	0.008	0.008	0.008	0.008	393,604
2025-05-23	0.008	0.008	0.008	0.008	0.008	337,033
2025-05-22	0.008	0.008	0.008	0.008	0.008	841,601
2025-05-21	0.007	0.008	0.007	0.008	0.008	2,366,218
2025-05-20	0.008	0.008	0.008	0.008	0.008	100,000
2025-05-19	0.008	0.008	0.008	0.008	0.008	4,391
2025-05-16	0.008	0.008	0.008	0.008	0.008	914,484
2025-05-15	0.008	0.008	0.007	0.008	0.008	2,352,198
2025-05-14	0.008	0.008	0.008	0.008	0.008	136,699
2025-05-13	0.008	0.008	0.008	0.008	0.008	140,589
2025-05-12	0.008	0.008	0.007	0.007	0.007	2,703,123
2025-05-09	0.007	0.008	0.007	0.008	0.008	1,340,068
2025-05-08	0.008	0.008	0.007	0.008	0.008	4,668,079
2025-05-07	0.008	0.008	0.007	0.007	0.007	785,255
2025-05-06	0.008	0.009	0.008	0.009	0.009	7,383,898
2025-05-05	0.007	0.008	0.007	0.007	0.007	163,454
2025-05-02	0.008	0.008	0.007	0.007	0.007	643,031
2025-05-01	0.008	0.008	0.007	0.008	0.008	360,911
2025-04-30	0.008	0.008	0.007	0.008	0.008	6,763,798
2025-04-29	0.009	0.009	0.009	0.009	0.009	42,583
2025-04-28	0.008	0.008	0.008	0.008	0.008	185,000
2025-04-24	0.008	0.008	0.008	0.008	0.008	1,127,613
2025-04-23	0.008	0.008	0.008	0.008	0.008	125,000
2025-04-22	0.008	0.008	0.008	0.008	0.008	1,413,846
2025-04-17	0.009	0.009	0.009	0.009	0.009	0
2025-04-16	0.008	0.009	0.008	0.009	0.009	541,432
2025-04-15	0.009	0.009	0.009	0.009	0.009	0
2025-04-14	0.009	0.009	0.008	0.009	0.009	247,885
2025-04-11	0.009	0.009	0.009	0.009	0.009	10,000
2025-04-10	0.008	0.008	0.008	0.008	0.008	714,285
2025-04-09	0.008	0.008	0.008	0.008	0.008	1,052,768
2025-04-08	0.007	0.009	0.007	0.009	0.009	200,000
2025-04-07	0.009	0.009	0.008	0.009	0.009	2,553,866
2025-04-04	0.009	0.009	0.009	0.009	0.009	48,444
2025-04-03	0.009	0.009	0.009	0.009	0.009	15,847
2025-04-02	0.010	0.010	0.009	0.009	0.009	2,208,750
2025-04-01	0.010	0.010	0.009	0.009	0.009	390,888
2025-03-31	0.010	0.010	0.010	0.010	0.010	38,889
2025-03-28	0.010	0.010	0.010	0.010	0.010	300,000
2025-03-27	0.010	0.010	0.009	0.010	0.010	1,050,000
2025-03-26	0.010	0.010	0.009	0.009	0.009	1,631,417
2025-03-25	0.009	0.010	0.009	0.010	0.010	1,116,055
2025-03-24	0.010	0.010	0.009	0.009	0.009	1,190,000
2025-03-21	0.010	0.010	0.009	0.010	0.010	705,551
2025-03-20	0.010	0.010	0.009	0.009	0.009	1,975,889
2025-03-19	0.009	0.009	0.009	0.009	0.009	459,027
2025-03-18	0.008	0.009	0.008	0.009	0.009	4,282,757
2025-03-17	0.009	0.009	0.009	0.009	0.009	1,064,219
2025-03-14	0.009	0.009	0.009	0.009	0.009	180,795
2025-03-13	0.009	0.009	0.009	0.009	0.009	15,403
2025-03-12	0.008	0.009	0.008	0.009	0.009	3,680,408
2025-03-11	0.009	0.009	0.009	0.009	0.009	64,760
2025-03-10	0.008	0.010	0.008	0.009	0.009	5,198,738
2025-03-07	0.007	0.007	0.007	0.007	0.007	76,493
2025-03-06	0.007	0.007	0.007	0.007	0.007	515,000
2025-03-05	0.007	0.007	0.007	0.007	0.007	200,000
2025-03-04	0.008	0.008	0.007	0.007	0.007	9,991,514
2025-03-03	0.008	0.008	0.007	0.008	0.008	1,919,494
2025-02-28	0.008	0.008	0.008	0.008	0.008	100,000

← NewerPage 7 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.