Avada Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.800	0.800	0.800	0.800	0.800	1,000
2022-10-12	0.800	0.800	0.800	0.800	0.800	29,000
2022-10-11	0.850	0.850	0.850	0.850	0.850	0
2022-10-10	0.850	0.850	0.850	0.850	0.850	0
2022-10-07	0.840	0.850	0.840	0.850	0.850	11,500
2022-10-06	0.800	0.800	0.800	0.800	0.800	0
2022-10-05	0.800	0.800	0.800	0.800	0.800	0
2022-10-04	0.800	0.800	0.800	0.800	0.800	0
2022-10-03	0.800	0.800	0.800	0.800	0.800	0
2022-09-30	0.770	0.800	0.770	0.800	0.800	25,300
2022-09-29	0.800	0.800	0.800	0.800	0.800	6,499
2022-09-28	0.795	0.800	0.795	0.800	0.800	10,285
2022-09-27	0.783	0.795	0.783	0.795	0.795	9,716
2022-09-26	0.780	0.780	0.780	0.780	0.780	624
2022-09-23	0.780	0.780	0.780	0.780	0.780	0
2022-09-21	0.795	0.795	0.780	0.780	0.780	6,851
2022-09-20	0.780	0.780	0.780	0.780	0.780	0
2022-09-19	0.780	0.780	0.780	0.780	0.780	0
2022-09-16	0.780	0.780	0.780	0.780	0.780	0
2022-09-15	0.780	0.780	0.780	0.780	0.780	0
2022-09-14	0.790	0.790	0.780	0.780	0.780	35,505
2022-09-13	0.800	0.800	0.800	0.800	0.800	0
2022-09-12	0.800	0.800	0.800	0.800	0.800	2,740
2022-09-09	0.800	0.800	0.800	0.800	0.800	0
2022-09-08	0.800	0.800	0.800	0.800	0.800	0
2022-09-07	0.800	0.800	0.800	0.800	0.800	7,400
2022-09-06	0.800	0.800	0.800	0.800	0.800	0
2022-09-05	0.810	0.810	0.800	0.800	0.800	20,060
2022-09-02	0.800	0.800	0.800	0.800	0.800	0
2022-09-01	0.800	0.800	0.800	0.800	0.800	0
2022-08-31	0.800	0.800	0.800	0.800	0.800	0
2022-08-30	0.800	0.800	0.800	0.800	0.800	0
2022-08-29	0.790	0.800	0.790	0.800	0.800	10,320
2022-08-26	0.800	0.800	0.800	0.800	0.800	8,200
2022-08-25	0.790	0.790	0.790	0.790	0.790	0
2022-08-24	0.790	0.790	0.780	0.790	0.790	50,318
2022-08-23	0.780	0.780	0.780	0.780	0.780	700
2022-08-22	0.780	0.780	0.780	0.780	0.780	50,000
2022-08-19	0.790	0.790	0.790	0.790	0.790	0
2022-08-18	0.790	0.790	0.790	0.790	0.790	12,500
2022-08-17	0.790	0.790	0.790	0.790	0.790	63
2022-08-16	0.820	0.820	0.770	0.770	0.770	46,407
2022-08-15	0.850	0.850	0.825	0.850	0.850	8,593
2022-08-12	0.850	0.850	0.850	0.850	0.850	2,012
2022-08-11	0.820	0.820	0.820	0.820	0.820	0
2022-08-10	0.820	0.820	0.820	0.820	0.820	0
2022-08-09	0.820	0.820	0.820	0.820	0.820	0
2022-08-08	0.820	0.820	0.820	0.820	0.820	0
2022-08-05	0.820	0.820	0.820	0.820	0.820	0
2022-08-04	0.820	0.820	0.820	0.820	0.820	13,219
2022-08-03	0.800	0.820	0.800	0.820	0.820	59,000
2022-08-02	0.730	0.730	0.730	0.730	0.730	0
2022-08-01	0.730	0.730	0.730	0.730	0.730	0
2022-07-29	0.730	0.730	0.730	0.730	0.730	0
2022-07-28	0.730	0.730	0.730	0.730	0.730	0
2022-07-27	0.730	0.730	0.730	0.730	0.730	0
2022-07-26	0.730	0.730	0.730	0.730	0.730	0
2022-07-25	0.730	0.730	0.730	0.730	0.730	0
2022-07-22	0.730	0.730	0.730	0.730	0.730	0
2022-07-21	0.730	0.730	0.730	0.730	0.730	0

← NewerPage 18 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.