AVA Risk Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.420	0.420	0.400	0.400	0.227	547,968
2022-01-25	0.400	0.420	0.400	0.420	0.238	471,117
2022-01-24	0.405	0.420	0.400	0.405	0.230	593,663
2022-01-21	0.415	0.425	0.405	0.405	0.230	489,327
2022-01-20	0.430	0.435	0.415	0.415	0.235	241,323
2022-01-19	0.435	0.445	0.430	0.430	0.244	293,969
2022-01-18	0.415	0.440	0.410	0.435	0.247	275,110
2022-01-17	0.410	0.410	0.405	0.405	0.230	101,357
2022-01-14	0.415	0.420	0.410	0.415	0.235	74,824
2022-01-13	0.405	0.415	0.400	0.415	0.235	61,071
2022-01-12	0.410	0.415	0.405	0.405	0.230	55,487
2022-01-11	0.400	0.420	0.400	0.415	0.235	109,050
2022-01-10	0.405	0.410	0.400	0.400	0.227	100,078
2022-01-07	0.400	0.410	0.400	0.410	0.232	43,559
2022-01-06	0.405	0.405	0.400	0.400	0.227	46,594
2022-01-05	0.405	0.410	0.405	0.405	0.230	53,151
2022-01-04	0.405	0.415	0.405	0.405	0.230	90,963
2021-12-31	0.405	0.410	0.400	0.405	0.230	35,098
2021-12-30	0.405	0.405	0.400	0.400	0.227	21,512
2021-12-29	0.400	0.405	0.400	0.400	0.227	38,728
2021-12-24	0.400	0.405	0.400	0.400	0.227	46,198
2021-12-23	0.400	0.410	0.390	0.400	0.227	239,855
2021-12-22	0.375	0.400	0.375	0.400	0.227	251,477
2021-12-21	0.380	0.380	0.370	0.370	0.210	153,387
2021-12-20	0.385	0.390	0.380	0.380	0.215	128,947
2021-12-17	0.395	0.395	0.385	0.385	0.218	53,611
2021-12-16	0.405	0.405	0.395	0.395	0.224	87,860
2021-12-15	0.395	0.400	0.395	0.400	0.227	84,395
2021-12-14	0.400	0.400	0.395	0.400	0.227	98,270
2021-12-13	0.400	0.405	0.400	0.400	0.227	53,674
2021-12-10	0.400	0.410	0.400	0.410	0.232	35,053
2021-12-09	0.400	0.410	0.400	0.400	0.227	107,857
2021-12-08	0.405	0.410	0.400	0.405	0.230	37,005
2021-12-07	0.380	0.415	0.380	0.415	0.235	420,976
2021-12-06	0.395	0.400	0.380	0.380	0.215	131,054
2021-12-03	0.400	0.400	0.390	0.400	0.227	398,030
2021-12-02	0.410	0.415	0.405	0.405	0.230	226,029
2021-12-01	0.410	0.415	0.410	0.410	0.232	185,715
2021-11-30	0.415	0.425	0.410	0.410	0.232	175,857
2021-11-29	0.415	0.420	0.410	0.420	0.238	508,927
2021-11-26	0.420	0.423	0.420	0.420	0.238	146,703
2021-11-25	0.420	0.425	0.420	0.420	0.238	130,590
2021-11-24	0.430	0.430	0.420	0.420	0.238	297,657
2021-11-23	0.425	0.435	0.425	0.435	0.247	145,783
2021-11-22	0.425	0.440	0.425	0.425	0.241	205,365
2021-11-19	0.430	0.430	0.425	0.425	0.241	551,918
2021-11-18	0.440	0.440	0.430	0.430	0.244	457,445
2021-11-17	0.455	0.455	0.440	0.440	0.249	314,446
2021-11-16	0.450	0.455	0.448	0.455	0.258	423,853
2021-11-15	0.460	0.460	0.450	0.460	0.261	311,531
2021-11-12	0.450	0.460	0.450	0.460	0.261	397,853
2021-11-11	0.455	0.460	0.450	0.450	0.255	218,007
2021-11-10	0.460	0.460	0.450	0.455	0.258	98,645
2021-11-09	0.455	0.460	0.455	0.460	0.261	137,955
2021-11-08	0.450	0.455	0.440	0.445	0.252	324,111
2021-11-05	0.450	0.455	0.440	0.440	0.249	498,556
2021-11-04	0.450	0.450	0.440	0.450	0.255	475,210
2021-11-03	0.440	0.455	0.440	0.450	0.255	156,796
2021-11-02	0.440	0.443	0.440	0.440	0.249	112,246
2021-11-01	0.450	0.450	0.440	0.440	0.249	746,381

← NewerPage 21 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-11-03	0.0017 AUD
2022-04-27	0.0311 AUD
2022-02-25	0.1300 AUD
2021-02-09	0.0200 AUD
2020-09-23	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.