Avenira Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.008	0.008	0.008	0.008	0.008	0
2025-02-26	0.007	0.008	0.007	0.008	0.008	2,832,986
2025-02-25	0.007	0.007	0.007	0.007	0.007	54,500
2025-02-24	0.008	0.008	0.008	0.008	0.008	1,250,000
2025-02-21	0.008	0.008	0.007	0.008	0.008	1,822,602
2025-02-20	0.008	0.008	0.008	0.008	0.008	575,053
2025-02-19	0.008	0.008	0.008	0.008	0.008	279,352
2025-02-18	0.007	0.008	0.007	0.008	0.008	1,981,729
2025-02-17	0.008	0.008	0.008	0.008	0.008	1,500,000
2025-02-14	0.007	0.008	0.007	0.008	0.008	2,260,367
2025-02-13	0.009	0.009	0.007	0.008	0.008	6,894,256
2025-02-12	0.008	0.008	0.008	0.008	0.008	1,326,299
2025-02-11	0.009	0.009	0.008	0.008	0.008	200,600
2025-02-10	0.008	0.009	0.008	0.009	0.009	812,556
2025-02-07	0.008	0.008	0.008	0.008	0.008	960,723
2025-02-06	0.008	0.008	0.008	0.008	0.008	4,357,414
2025-02-05	0.007	0.008	0.007	0.008	0.008	128,714
2025-02-04	0.008	0.008	0.008	0.008	0.008	63,745
2025-02-03	0.008	0.009	0.008	0.008	0.008	1,526,062
2025-01-31	0.007	0.008	0.007	0.008	0.008	566,000
2025-01-30	0.008	0.008	0.007	0.008	0.008	4,644,132
2025-01-29	0.008	0.008	0.008	0.008	0.008	1,598,406
2025-01-28	0.008	0.009	0.008	0.009	0.009	754,100
2025-01-24	0.008	0.009	0.008	0.009	0.009	650,111
2025-01-23	0.008	0.009	0.008	0.009	0.009	163,411
2025-01-22	0.009	0.009	0.008	0.008	0.008	167,100
2025-01-21	0.008	0.008	0.008	0.008	0.008	1,878,261
2025-01-20	0.008	0.008	0.008	0.008	0.008	1,075,000
2025-01-17	0.008	0.008	0.007	0.007	0.007	2,304,763
2025-01-16	0.008	0.008	0.008	0.008	0.008	2,508
2025-01-15	0.008	0.008	0.008	0.008	0.008	100,000
2025-01-14	0.008	0.008	0.008	0.008	0.008	166,500
2025-01-13	0.008	0.008	0.008	0.008	0.008	4,616,096
2025-01-10	0.008	0.009	0.008	0.009	0.009	156,192
2025-01-09	0.009	0.009	0.009	0.009	0.009	1,211,111
2025-01-08	0.008	0.008	0.008	0.008	0.008	7,549
2025-01-07	0.009	0.009	0.009	0.009	0.009	712,499
2025-01-06	0.009	0.009	0.008	0.008	0.008	520,511
2025-01-03	0.009	0.009	0.009	0.009	0.009	100,000
2025-01-02	0.008	0.009	0.008	0.009	0.009	26,390
2024-12-31	0.010	0.010	0.009	0.009	0.009	500,000
2024-12-30	0.009	0.009	0.008	0.009	0.009	501,093
2024-12-27	0.009	0.009	0.008	0.008	0.008	582,550
2024-12-24	0.008	0.008	0.008	0.008	0.008	61,800
2024-12-23	0.009	0.009	0.009	0.009	0.009	0
2024-12-20	0.009	0.009	0.009	0.009	0.009	0
2024-12-19	0.009	0.009	0.009	0.009	0.009	0
2024-12-18	0.009	0.009	0.009	0.009	0.009	1,084,289
2024-12-17	0.009	0.009	0.009	0.009	0.009	363,899
2024-12-16	0.009	0.009	0.009	0.009	0.009	0
2024-12-13	0.010	0.010	0.009	0.009	0.009	1,837,583
2024-12-12	0.010	0.010	0.010	0.010	0.010	918,593
2024-12-11	0.010	0.010	0.010	0.010	0.010	151,714
2024-12-10	0.010	0.010	0.010	0.010	0.010	200,000
2024-12-09	0.010	0.010	0.010	0.010	0.010	747,856
2024-12-06	0.011	0.011	0.010	0.010	0.010	1,120,772
2024-12-05	0.010	0.010	0.010	0.010	0.010	100,000
2024-12-04	0.010	0.010	0.010	0.010	0.010	819,906
2024-12-03	0.010	0.010	0.009	0.009	0.009	942,509
2024-12-02	0.010	0.011	0.010	0.010	0.010	4,734,473

← NewerPage 8 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.