Avada Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.740	0.745	0.740	0.745	0.745	10,321
2023-06-30	0.735	0.740	0.735	0.740	0.740	78,132
2023-06-29	0.730	0.740	0.730	0.730	0.730	37,003
2023-06-28	0.745	0.755	0.730	0.730	0.730	19,941
2023-06-27	0.750	0.750	0.750	0.750	0.750	0
2023-06-26	0.750	0.750	0.750	0.750	0.750	6,419
2023-06-23	0.755	0.755	0.755	0.755	0.755	1
2023-06-22	0.755	0.755	0.750	0.750	0.750	18,812
2023-06-21	0.780	0.780	0.755	0.755	0.755	6,950
2023-06-20	0.785	0.785	0.785	0.785	0.785	2,050
2023-06-19	0.800	0.800	0.800	0.800	0.800	0
2023-06-16	0.780	0.800	0.780	0.800	0.800	10,558
2023-06-15	0.750	0.760	0.750	0.750	0.750	17,853
2023-06-14	0.700	0.700	0.700	0.700	0.700	42,665
2023-06-13	0.680	0.700	0.680	0.700	0.700	22,885
2023-06-09	0.675	0.680	0.675	0.680	0.680	22,800
2023-06-08	0.600	0.660	0.600	0.660	0.660	20,000
2023-06-07	0.640	0.640	0.640	0.640	0.640	1
2023-06-06	0.675	0.675	0.675	0.675	0.675	0
2023-06-05	0.650	0.675	0.650	0.675	0.675	16,299
2023-06-02	0.680	0.680	0.680	0.680	0.680	15,000
2023-06-01	0.690	0.690	0.690	0.690	0.690	0
2023-05-31	0.690	0.690	0.690	0.690	0.690	1
2023-05-30	0.700	0.700	0.700	0.700	0.700	0
2023-05-29	0.700	0.700	0.700	0.700	0.700	0
2023-05-26	0.700	0.700	0.700	0.700	0.700	0
2023-05-25	0.700	0.700	0.700	0.700	0.700	20,000
2023-05-24	0.700	0.700	0.700	0.700	0.700	1
2023-05-23	0.700	0.700	0.700	0.700	0.700	6,000
2023-05-22	0.700	0.700	0.700	0.700	0.700	0
2023-05-19	0.700	0.700	0.700	0.700	0.700	0
2023-05-18	0.700	0.700	0.700	0.700	0.700	5,500
2023-05-17	0.700	0.700	0.700	0.700	0.700	1
2023-05-16	0.700	0.700	0.700	0.700	0.700	32,630
2023-05-15	0.720	0.725	0.690	0.700	0.700	53,481
2023-05-12	0.680	0.710	0.680	0.705	0.705	32,772
2023-05-11	0.640	0.680	0.635	0.680	0.680	3,690
2023-05-10	0.630	0.630	0.630	0.630	0.630	1,978
2023-05-09	0.630	0.630	0.630	0.630	0.630	963
2023-05-08	0.595	0.595	0.595	0.595	0.595	1,680
2023-05-05	0.570	0.570	0.570	0.570	0.570	6,180
2023-05-04	0.515	0.520	0.510	0.520	0.520	56,394
2023-05-03	0.528	0.545	0.505	0.505	0.505	53,940
2023-05-02	0.520	0.535	0.518	0.518	0.518	12,595
2023-05-01	0.570	0.570	0.500	0.500	0.500	13,630
2023-04-28	0.560	0.560	0.540	0.540	0.540	40,000
2023-04-27	0.590	0.590	0.540	0.550	0.550	28,572
2023-04-26	0.550	0.555	0.550	0.550	0.550	53,504
2023-04-24	0.540	0.540	0.540	0.540	0.540	0
2023-04-21	0.540	0.540	0.540	0.540	0.540	0
2023-04-20	0.540	0.540	0.540	0.540	0.540	0
2023-04-19	0.550	0.560	0.540	0.540	0.540	40,569
2023-04-18	0.540	0.540	0.540	0.540	0.540	27,500
2023-04-17	0.540	0.540	0.540	0.540	0.540	301,000
2023-04-14	0.535	0.535	0.535	0.535	0.535	0
2023-04-13	0.535	0.535	0.535	0.535	0.535	1
2023-04-12	0.535	0.535	0.535	0.535	0.535	0
2023-04-11	0.535	0.535	0.535	0.535	0.535	1,869
2023-04-06	0.545	0.550	0.545	0.550	0.550	5,000
2023-04-05	0.545	0.545	0.545	0.545	0.545	0

← NewerPage 15 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.