Avada Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.610	0.615	0.610	0.610	0.610	27,426
2023-09-22	0.610	0.610	0.610	0.610	0.610	16,201
2023-09-21	0.610	0.610	0.610	0.610	0.610	10,000
2023-09-20	0.610	0.610	0.560	0.565	0.565	15,309
2023-09-19	0.610	0.610	0.610	0.610	0.610	1,620
2023-09-18	0.610	0.610	0.610	0.610	0.610	0
2023-09-15	0.610	0.610	0.610	0.610	0.610	0
2023-09-14	0.610	0.610	0.610	0.610	0.610	147
2023-09-13	0.610	0.610	0.610	0.610	0.610	10,000
2023-09-12	0.610	0.610	0.610	0.610	0.610	5,000
2023-09-11	0.600	0.600	0.600	0.600	0.600	0
2023-09-08	0.600	0.610	0.600	0.600	0.600	43,025
2023-09-07	0.630	0.630	0.630	0.630	0.630	0
2023-09-06	0.650	0.650	0.625	0.630	0.630	70,682
2023-09-05	0.660	0.660	0.650	0.650	0.650	17,500
2023-09-04	0.650	0.655	0.650	0.655	0.655	9,733
2023-09-01	0.650	0.650	0.650	0.650	0.650	0
2023-08-31	0.655	0.695	0.650	0.650	0.650	32,835
2023-08-30	0.720	0.725	0.655	0.655	0.655	67,791
2023-08-29	0.645	0.720	0.545	0.720	0.720	181,664
2023-08-28	0.790	0.790	0.780	0.780	0.780	2,200
2023-08-25	0.830	0.830	0.830	0.830	0.830	0
2023-08-24	0.830	0.830	0.830	0.830	0.830	0
2023-08-23	0.830	0.830	0.830	0.830	0.830	0
2023-08-22	0.830	0.830	0.830	0.830	0.830	0
2023-08-21	0.845	0.845	0.830	0.830	0.830	1,214
2023-08-18	0.845	0.845	0.845	0.845	0.845	0
2023-08-17	0.845	0.845	0.845	0.845	0.845	0
2023-08-16	0.845	0.845	0.845	0.845	0.845	1
2023-08-15	0.845	0.845	0.845	0.845	0.845	0
2023-08-14	0.845	0.845	0.845	0.845	0.845	31
2023-08-11	0.845	0.845	0.845	0.845	0.845	0
2023-08-10	0.845	0.845	0.845	0.845	0.845	0
2023-08-09	0.845	0.845	0.845	0.845	0.845	1
2023-08-08	0.850	0.850	0.850	0.850	0.850	0
2023-08-07	0.850	0.850	0.850	0.850	0.850	5,310
2023-08-04	0.860	0.860	0.848	0.848	0.848	46,433
2023-08-03	0.855	0.855	0.850	0.850	0.850	1,305
2023-08-02	0.860	0.870	0.830	0.830	0.830	29,491
2023-08-01	0.840	0.850	0.840	0.850	0.850	20,724
2023-07-31	0.800	0.800	0.800	0.800	0.800	51,776
2023-07-28	0.800	0.800	0.800	0.800	0.800	22,138
2023-07-27	0.800	0.800	0.800	0.800	0.800	0
2023-07-26	0.800	0.800	0.800	0.800	0.800	1
2023-07-25	0.790	0.800	0.790	0.800	0.800	112,543
2023-07-24	0.800	0.800	0.800	0.800	0.800	30
2023-07-21	0.800	0.800	0.800	0.800	0.800	23,000
2023-07-20	0.820	0.820	0.800	0.800	0.800	32,719
2023-07-19	0.740	0.820	0.740	0.820	0.820	85,782
2023-07-18	0.740	0.740	0.740	0.740	0.740	0
2023-07-17	0.740	0.740	0.740	0.740	0.740	50
2023-07-14	0.750	0.750	0.750	0.750	0.750	0
2023-07-13	0.750	0.750	0.750	0.750	0.750	0
2023-07-12	0.750	0.750	0.750	0.750	0.750	1
2023-07-11	0.750	0.750	0.750	0.750	0.750	219
2023-07-10	0.780	0.780	0.780	0.780	0.780	0
2023-07-07	0.780	0.780	0.780	0.780	0.780	0
2023-07-06	0.780	0.780	0.780	0.780	0.780	2,212
2023-07-05	0.800	0.800	0.760	0.760	0.760	6,170
2023-07-04	0.745	0.745	0.745	0.745	0.745	0

← NewerPage 14 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.