Avada Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.525	0.545	0.525	0.545	0.545	15,000
2023-04-03	0.525	0.525	0.525	0.525	0.525	190
2023-03-31	0.500	0.500	0.500	0.500	0.500	1,416
2023-03-30	0.500	0.500	0.500	0.500	0.500	84
2023-03-29	0.510	0.510	0.510	0.510	0.510	0
2023-03-28	0.510	0.510	0.510	0.510	0.510	0
2023-03-27	0.510	0.510	0.510	0.510	0.510	0
2023-03-24	0.510	0.510	0.510	0.510	0.510	0
2023-03-23	0.510	0.510	0.510	0.510	0.510	0
2023-03-22	0.510	0.510	0.510	0.510	0.510	0
2023-03-21	0.510	0.510	0.510	0.510	0.510	212
2023-03-20	0.518	0.518	0.518	0.518	0.518	0
2023-03-17	0.518	0.518	0.518	0.518	0.518	0
2023-03-16	0.518	0.518	0.518	0.518	0.518	0
2023-03-15	0.518	0.518	0.518	0.518	0.518	0
2023-03-14	0.518	0.518	0.518	0.518	0.518	0
2023-03-13	0.530	0.530	0.518	0.518	0.518	4,773
2023-03-10	0.518	0.518	0.518	0.518	0.518	0
2023-03-09	0.530	0.530	0.510	0.518	0.518	17,376
2023-03-08	0.590	0.590	0.590	0.590	0.590	0
2023-03-07	0.590	0.590	0.590	0.590	0.590	0
2023-03-06	0.590	0.590	0.590	0.590	0.590	920
2023-03-03	0.600	0.600	0.600	0.600	0.600	0
2023-03-02	0.600	0.600	0.600	0.600	0.600	0
2023-03-01	0.600	0.600	0.600	0.600	0.600	84
2023-02-28	0.610	0.610	0.610	0.610	0.610	1,999
2023-02-27	0.640	0.640	0.640	0.640	0.640	0
2023-02-24	0.640	0.640	0.638	0.640	0.640	44,520
2023-02-23	0.610	0.610	0.610	0.610	0.610	0
2023-02-22	0.610	0.610	0.610	0.610	0.610	14,715
2023-02-21	0.615	0.615	0.610	0.610	0.610	15,285
2023-02-20	0.610	0.610	0.610	0.610	0.610	1,996
2023-02-17	0.615	0.620	0.610	0.610	0.610	25,000
2023-02-16	0.680	0.680	0.680	0.680	0.680	0
2023-02-15	0.680	0.680	0.680	0.680	0.680	1,380
2023-02-14	0.685	0.685	0.685	0.685	0.685	0
2023-02-13	0.705	0.705	0.685	0.685	0.685	10,041
2023-02-10	0.690	0.690	0.690	0.690	0.690	0
2023-02-09	0.690	0.690	0.690	0.690	0.690	0
2023-02-08	0.690	0.690	0.690	0.690	0.690	0
2023-02-07	0.690	0.690	0.690	0.690	0.690	0
2023-02-06	0.690	0.690	0.690	0.690	0.690	0
2023-02-03	0.690	0.690	0.690	0.690	0.690	1,297
2023-02-02	0.700	0.700	0.605	0.665	0.665	11,297
2023-02-01	0.725	0.725	0.708	0.715	0.715	29,877
2023-01-31	0.745	0.745	0.700	0.720	0.720	72,814
2023-01-30	0.705	0.710	0.695	0.700	0.700	48,761
2023-01-27	0.825	0.825	0.825	0.825	0.825	0
2023-01-25	0.825	0.825	0.825	0.825	0.825	0
2023-01-24	0.825	0.825	0.825	0.825	0.825	0
2023-01-23	0.825	0.825	0.825	0.825	0.825	0
2023-01-20	0.825	0.825	0.825	0.825	0.825	0
2023-01-19	0.825	0.825	0.825	0.825	0.825	0
2023-01-18	0.825	0.825	0.825	0.825	0.825	0
2023-01-17	0.825	0.825	0.825	0.825	0.825	7,200
2023-01-16	0.795	0.825	0.790	0.825	0.825	32,271
2023-01-13	0.850	0.850	0.850	0.850	0.850	0
2023-01-12	0.850	0.850	0.850	0.850	0.850	15,000
2023-01-11	0.850	0.850	0.850	0.850	0.850	0
2023-01-10	0.850	0.850	0.850	0.850	0.850	0

← NewerPage 16 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.