Avada Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.850	0.850	0.850	0.850	0.850	0
2023-01-09	0.850	0.850	0.850	0.850	0.850	0
2023-01-06	0.850	0.850	0.850	0.850	0.850	0
2023-01-05	0.850	0.850	0.850	0.850	0.850	0
2023-01-04	0.850	0.850	0.850	0.850	0.850	0
2023-01-03	0.850	0.850	0.850	0.850	0.850	0
2022-12-30	0.850	0.850	0.850	0.850	0.850	0
2022-12-29	0.850	0.850	0.850	0.850	0.850	0
2022-12-28	0.850	0.850	0.850	0.850	0.850	40
2022-12-23	0.850	0.850	0.850	0.850	0.850	0
2022-12-22	0.850	0.850	0.850	0.850	0.850	0
2022-12-21	0.850	0.850	0.850	0.850	0.850	0
2022-12-20	0.850	0.850	0.850	0.850	0.850	0
2022-12-19	0.850	0.850	0.850	0.850	0.850	897
2022-12-16	0.800	0.800	0.800	0.800	0.800	353
2022-12-15	0.800	0.800	0.800	0.800	0.800	12,000
2022-12-14	0.730	0.800	0.730	0.800	0.800	46,278
2022-12-13	0.720	0.720	0.720	0.720	0.720	0
2022-12-12	0.720	0.720	0.720	0.720	0.720	7,600
2022-12-09	0.850	0.850	0.850	0.850	0.850	0
2022-12-08	0.850	0.850	0.850	0.850	0.850	0
2022-12-07	0.850	0.850	0.850	0.850	0.850	0
2022-12-06	0.850	0.850	0.850	0.850	0.850	0
2022-12-05	0.850	0.850	0.850	0.850	0.850	0
2022-12-02	0.850	0.850	0.850	0.850	0.850	0
2022-12-01	0.850	0.850	0.850	0.850	0.850	0
2022-11-30	0.850	0.850	0.850	0.850	0.850	0
2022-11-29	0.850	0.850	0.850	0.850	0.850	0
2022-11-28	0.850	0.850	0.850	0.850	0.850	0
2022-11-25	0.850	0.850	0.850	0.850	0.850	0
2022-11-24	0.850	0.850	0.850	0.850	0.850	0
2022-11-23	0.850	0.850	0.850	0.850	0.850	0
2022-11-22	0.850	0.850	0.850	0.850	0.850	12,500
2022-11-21	0.860	0.860	0.860	0.860	0.860	0
2022-11-18	0.860	0.860	0.860	0.860	0.860	0
2022-11-17	0.860	0.860	0.860	0.860	0.860	0
2022-11-16	0.860	0.860	0.860	0.860	0.860	12,417
2022-11-15	0.850	0.850	0.850	0.850	0.850	16,809
2022-11-14	0.850	0.850	0.850	0.850	0.850	40,000
2022-11-11	0.955	0.960	0.885	0.885	0.885	9,509
2022-11-10	0.890	0.890	0.890	0.890	0.890	1,080
2022-11-09	0.850	0.850	0.850	0.850	0.850	4,718
2022-11-08	0.845	0.850	0.845	0.850	0.850	2,100
2022-11-07	0.850	0.850	0.850	0.850	0.850	0
2022-11-04	0.850	0.850	0.850	0.850	0.850	677
2022-11-03	0.855	0.855	0.840	0.840	0.840	18,381
2022-11-02	0.880	0.880	0.880	0.880	0.880	8,760
2022-11-01	0.900	0.900	0.900	0.900	0.900	0
2022-10-31	0.900	0.920	0.900	0.900	0.900	27,500
2022-10-28	0.840	0.840	0.840	0.840	0.840	0
2022-10-27	0.840	0.840	0.840	0.840	0.840	0
2022-10-26	0.840	0.840	0.840	0.840	0.840	0
2022-10-25	0.870	0.870	0.840	0.840	0.840	12,723
2022-10-24	0.880	0.880	0.880	0.880	0.880	521
2022-10-21	0.875	0.880	0.875	0.880	0.880	5,676
2022-10-20	0.880	0.880	0.880	0.880	0.880	13,000
2022-10-19	0.850	0.880	0.850	0.880	0.880	26,280
2022-10-18	0.800	0.800	0.800	0.800	0.800	0
2022-10-17	0.800	0.800	0.800	0.800	0.800	63
2022-10-14	0.850	0.850	0.800	0.800	0.800	26,650

← NewerPage 17 of 21 · 1,226 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.