Avada Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.580	0.580	0.580	0.580	0.580	0
2024-06-12	0.580	0.580	0.580	0.580	0.580	0
2024-06-11	0.600	0.600	0.580	0.580	0.580	2,700
2024-06-07	0.600	0.600	0.600	0.600	0.600	1,928
2024-06-06	0.600	0.600	0.600	0.600	0.600	9,737
2024-06-05	0.600	0.600	0.600	0.600	0.600	0
2024-06-04	0.605	0.605	0.600	0.600	0.600	200,000
2024-06-03	0.645	0.645	0.645	0.645	0.645	0
2024-05-31	0.645	0.645	0.645	0.645	0.645	148
2024-05-30	0.640	0.640	0.595	0.595	0.595	6,800
2024-05-29	0.615	0.615	0.615	0.615	0.615	0
2024-05-28	0.615	0.615	0.615	0.615	0.615	0
2024-05-27	0.615	0.615	0.615	0.615	0.615	14,038
2024-05-24	0.550	0.550	0.550	0.550	0.550	0
2024-05-23	0.550	0.550	0.550	0.550	0.550	2,000
2024-05-22	0.565	0.565	0.550	0.550	0.550	369,849
2024-05-21	0.570	0.570	0.545	0.550	0.550	33,557
2024-05-20	0.650	0.650	0.650	0.650	0.650	0
2024-05-17	0.650	0.650	0.650	0.650	0.650	0
2024-05-16	0.650	0.650	0.650	0.650	0.650	0
2024-05-15	0.650	0.650	0.650	0.650	0.650	0
2024-05-14	0.650	0.650	0.650	0.650	0.650	8,000
2024-05-13	0.640	0.640	0.640	0.640	0.640	2,800
2024-05-10	0.620	0.620	0.620	0.620	0.620	1,455
2024-05-09	0.570	0.590	0.550	0.590	0.590	42,078
2024-05-08	0.590	0.590	0.590	0.590	0.590	1,678
2024-05-07	0.630	0.630	0.630	0.630	0.630	557
2024-05-06	0.650	0.650	0.630	0.635	0.635	6,278
2024-05-03	0.690	0.690	0.660	0.660	0.660	17,000
2024-05-02	0.680	0.680	0.680	0.680	0.680	6,000
2024-05-01	0.660	0.660	0.660	0.660	0.660	5,000
2024-04-30	0.665	0.690	0.650	0.655	0.655	47,842
2024-04-29	0.720	0.720	0.720	0.720	0.720	0
2024-04-26	0.720	0.720	0.720	0.720	0.720	0
2024-04-24	0.725	0.725	0.703	0.720	0.720	45,842
2024-04-23	0.650	0.650	0.650	0.650	0.650	0
2024-04-22	0.650	0.650	0.650	0.650	0.650	0
2024-04-19	0.650	0.650	0.650	0.650	0.650	0
2024-04-18	0.680	0.680	0.650	0.650	0.650	191,401
2024-04-17	0.720	0.720	0.720	0.720	0.720	0
2024-04-16	0.720	0.720	0.720	0.720	0.720	95
2024-04-15	0.710	0.725	0.710	0.725	0.725	7,186
2024-04-12	0.700	0.700	0.700	0.700	0.700	51,419
2024-04-11	0.715	0.715	0.710	0.710	0.710	43,249
2024-04-10	0.710	0.740	0.710	0.710	0.710	34,657
2024-04-09	0.715	0.715	0.705	0.705	0.705	6,496
2024-04-08	0.715	0.720	0.715	0.720	0.720	21,560
2024-04-05	0.680	0.680	0.680	0.680	0.680	0
2024-04-04	0.680	0.680	0.680	0.680	0.680	0
2024-04-03	0.680	0.680	0.680	0.680	0.680	4,240
2024-04-02	0.710	0.710	0.710	0.710	0.710	0
2024-03-28	0.710	0.710	0.710	0.710	0.710	847
2024-03-27	0.660	0.710	0.660	0.710	0.710	107,224
2024-03-26	0.655	0.655	0.655	0.655	0.655	0
2024-03-25	0.695	0.695	0.655	0.655	0.655	21,726
2024-03-22	0.650	0.700	0.650	0.700	0.700	27,763
2024-03-21	0.650	0.650	0.635	0.635	0.635	48,207
2024-03-20	0.580	0.655	0.580	0.650	0.650	135,165
2024-03-19	0.480	0.495	0.480	0.495	0.495	13,123,403
2024-03-18	0.500	0.500	0.500	0.500	0.500	0

← NewerPage 11 of 21 · 1,225 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.