Avada Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.500	0.500	0.500	0.500	0.500	0
2024-03-14	0.480	0.505	0.480	0.500	0.500	188,860
2024-03-13	0.465	0.465	0.465	0.465	0.465	0
2024-03-12	0.465	0.465	0.465	0.465	0.465	14,590
2024-03-11	0.500	0.500	0.500	0.500	0.500	5,000
2024-03-08	0.550	0.550	0.550	0.550	0.550	2,507,000
2024-03-07	0.570	0.570	0.570	0.570	0.570	12,578
2024-03-06	0.580	0.580	0.575	0.575	0.575	18,380
2024-03-05	0.580	0.590	0.570	0.580	0.580	63,941
2024-03-04	0.575	0.575	0.575	0.575	0.575	1,739
2024-03-01	0.575	0.575	0.575	0.575	0.575	0
2024-02-29	0.480	0.575	0.480	0.575	0.575	15,000
2024-02-28	0.500	0.500	0.480	0.480	0.480	23,080
2024-02-27	0.565	0.565	0.560	0.560	0.560	103,637
2024-02-26	0.565	0.565	0.565	0.565	0.565	16
2024-02-23	0.565	0.565	0.565	0.565	0.565	0
2024-02-22	0.565	0.565	0.565	0.565	0.565	0
2024-02-21	0.590	0.590	0.565	0.565	0.565	46
2024-02-20	0.590	0.590	0.580	0.590	0.590	2,500
2024-02-19	0.550	0.550	0.550	0.550	0.550	0
2024-02-16	0.550	0.550	0.550	0.550	0.550	0
2024-02-15	0.560	0.560	0.545	0.550	0.550	97,921
2024-02-14	0.550	0.550	0.550	0.550	0.550	12,184
2024-02-13	0.550	0.550	0.545	0.545	0.545	59,725
2024-02-12	0.550	0.550	0.550	0.550	0.550	0
2024-02-09	0.550	0.550	0.550	0.550	0.550	0
2024-02-08	0.550	0.550	0.550	0.550	0.550	44,633
2024-02-07	0.550	0.555	0.550	0.555	0.555	28,503
2024-02-06	0.580	0.580	0.550	0.550	0.550	94,279
2024-02-05	0.545	0.575	0.545	0.575	0.575	125,261
2024-02-02	0.550	0.550	0.550	0.550	0.550	1,542
2024-02-01	0.530	0.550	0.530	0.550	0.550	26,096
2024-01-31	0.555	0.555	0.555	0.555	0.555	0
2024-01-30	0.555	0.555	0.555	0.555	0.555	2,000
2024-01-29	0.555	0.555	0.555	0.555	0.555	0
2024-01-25	0.555	0.555	0.555	0.555	0.555	0
2024-01-24	0.555	0.555	0.555	0.555	0.555	0
2024-01-23	0.555	0.555	0.555	0.555	0.555	0
2024-01-22	0.555	0.555	0.555	0.555	0.555	0
2024-01-19	0.555	0.555	0.555	0.555	0.555	0
2024-01-18	0.555	0.555	0.555	0.555	0.555	0
2024-01-17	0.580	0.580	0.555	0.555	0.555	9,279
2024-01-16	0.570	0.570	0.570	0.570	0.570	12,500
2024-01-15	0.560	0.560	0.560	0.560	0.560	10,000
2024-01-12	0.560	0.560	0.560	0.560	0.560	1,191
2024-01-11	0.580	0.580	0.580	0.580	0.580	1,900
2024-01-10	0.600	0.600	0.600	0.600	0.600	0
2024-01-09	0.600	0.600	0.600	0.600	0.600	0
2024-01-08	0.600	0.600	0.600	0.600	0.600	2,629
2024-01-05	0.600	0.600	0.600	0.600	0.600	0
2024-01-04	0.600	0.600	0.600	0.600	0.600	11,250
2024-01-03	0.570	0.570	0.570	0.570	0.570	12,500
2024-01-02	0.560	0.560	0.560	0.560	0.560	121
2023-12-29	0.530	0.530	0.530	0.530	0.530	0
2023-12-28	0.530	0.530	0.530	0.530	0.530	0
2023-12-27	0.530	0.530	0.530	0.530	0.530	0
2023-12-22	0.530	0.530	0.530	0.530	0.530	0
2023-12-21	0.530	0.530	0.530	0.530	0.530	0
2023-12-20	0.530	0.530	0.530	0.530	0.530	10,000
2023-12-19	0.530	0.530	0.530	0.530	0.530	0

← NewerPage 12 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.