Avada Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.530	0.530	0.530	0.530	0.530	0
2023-12-15	0.530	0.530	0.530	0.530	0.530	0
2023-12-14	0.530	0.530	0.530	0.530	0.530	0
2023-12-13	0.535	0.535	0.530	0.530	0.530	69,554
2023-12-12	0.530	0.530	0.530	0.530	0.530	0
2023-12-11	0.530	0.530	0.530	0.530	0.530	0
2023-12-08	0.500	0.530	0.500	0.530	0.530	96,161
2023-12-07	0.480	0.485	0.480	0.485	0.485	20,987
2023-12-06	0.475	0.475	0.475	0.475	0.475	0
2023-12-05	0.475	0.475	0.475	0.475	0.475	0
2023-12-04	0.490	0.490	0.475	0.475	0.475	12,305
2023-12-01	0.500	0.500	0.500	0.500	0.500	0
2023-11-30	0.500	0.500	0.500	0.500	0.500	0
2023-11-29	0.500	0.500	0.500	0.500	0.500	0
2023-11-28	0.510	0.513	0.500	0.500	0.500	109,000
2023-11-27	0.530	0.530	0.530	0.530	0.530	9,000
2023-11-24	0.570	0.570	0.525	0.525	0.525	78,887
2023-11-23	0.570	0.570	0.570	0.570	0.570	0
2023-11-22	0.570	0.570	0.570	0.570	0.570	5,000
2023-11-21	0.550	0.550	0.550	0.550	0.550	0
2023-11-20	0.550	0.550	0.550	0.550	0.550	0
2023-11-17	0.550	0.550	0.550	0.550	0.550	0
2023-11-16	0.550	0.550	0.550	0.550	0.550	0
2023-11-15	0.550	0.550	0.550	0.550	0.550	60,272
2023-11-14	0.570	0.570	0.570	0.570	0.570	23,958
2023-11-13	0.580	0.580	0.570	0.570	0.570	40,295
2023-11-10	0.570	0.570	0.570	0.570	0.570	0
2023-11-09	0.570	0.570	0.570	0.570	0.570	0
2023-11-08	0.570	0.570	0.570	0.570	0.570	0
2023-11-07	0.570	0.570	0.570	0.570	0.570	0
2023-11-06	0.570	0.570	0.570	0.570	0.570	0
2023-11-03	0.570	0.570	0.570	0.570	0.570	0
2023-11-02	0.570	0.570	0.570	0.570	0.570	0
2023-11-01	0.575	0.575	0.570	0.570	0.570	60,295
2023-10-31	0.550	0.550	0.550	0.550	0.550	0
2023-10-30	0.550	0.550	0.550	0.550	0.550	0
2023-10-27	0.550	0.550	0.550	0.550	0.550	0
2023-10-26	0.550	0.550	0.550	0.550	0.550	0
2023-10-25	0.550	0.550	0.550	0.550	0.550	0
2023-10-24	0.550	0.550	0.550	0.550	0.550	19,000
2023-10-23	0.520	0.520	0.520	0.520	0.520	0
2023-10-20	0.520	0.520	0.520	0.520	0.520	0
2023-10-19	0.520	0.520	0.520	0.520	0.520	0
2023-10-18	0.520	0.520	0.520	0.520	0.520	0
2023-10-17	0.520	0.520	0.520	0.520	0.520	22,000
2023-10-16	0.520	0.520	0.520	0.520	0.520	0
2023-10-13	0.520	0.520	0.520	0.520	0.520	5,500
2023-10-12	0.515	0.515	0.500	0.500	0.500	27,390
2023-10-11	0.500	0.500	0.500	0.500	0.500	0
2023-10-10	0.500	0.500	0.500	0.500	0.500	0
2023-10-09	0.500	0.500	0.500	0.500	0.500	0
2023-10-06	0.505	0.505	0.500	0.500	0.500	12,734
2023-10-05	0.530	0.530	0.500	0.500	0.500	57,271
2023-10-04	0.520	0.520	0.520	0.520	0.520	0
2023-10-03	0.550	0.550	0.520	0.520	0.520	87,629
2023-10-02	0.515	0.515	0.515	0.515	0.515	0
2023-09-29	0.515	0.515	0.515	0.515	0.515	0
2023-09-28	0.530	0.530	0.515	0.515	0.515	13,207
2023-09-27	0.550	0.550	0.550	0.550	0.550	0
2023-09-26	0.535	0.550	0.535	0.550	0.550	22,767

← NewerPage 13 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.