Avada Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.730	0.730	0.730	0.730	0.730	0
2022-07-19	0.730	0.730	0.730	0.730	0.730	0
2022-07-18	0.730	0.730	0.730	0.730	0.730	0
2022-07-15	0.730	0.730	0.730	0.730	0.730	0
2022-07-14	0.730	0.730	0.730	0.730	0.730	0
2022-07-13	0.730	0.730	0.730	0.730	0.730	0
2022-07-12	0.730	0.730	0.730	0.730	0.730	0
2022-07-11	0.730	0.730	0.730	0.730	0.730	0
2022-07-08	0.780	0.780	0.730	0.730	0.730	27,761
2022-07-07	0.745	0.745	0.745	0.745	0.745	0
2022-07-06	0.745	0.745	0.745	0.745	0.745	0
2022-07-05	0.745	0.745	0.745	0.745	0.745	0
2022-07-04	0.745	0.745	0.745	0.745	0.745	2,239
2022-07-01	0.745	0.745	0.745	0.745	0.745	0
2022-06-30	0.755	0.755	0.745	0.745	0.745	5,268
2022-06-29	0.820	0.820	0.770	0.770	0.770	29,673
2022-06-28	0.850	0.850	0.820	0.820	0.820	1,540
2022-06-27	0.880	0.880	0.880	0.880	0.880	3,663
2022-06-24	0.880	0.880	0.880	0.880	0.880	0
2022-06-23	0.875	0.880	0.875	0.880	0.880	14,243
2022-06-22	0.835	0.835	0.835	0.835	0.835	700
2022-06-21	0.820	0.820	0.820	0.820	0.820	0
2022-06-20	0.815	0.820	0.815	0.820	0.820	4,000
2022-06-17	0.795	0.795	0.795	0.795	0.795	800
2022-06-16	0.735	0.795	0.735	0.795	0.795	10,646
2022-06-15	0.730	0.730	0.730	0.730	0.730	990
2022-06-14	0.730	0.730	0.730	0.730	0.730	0
2022-06-10	0.735	0.735	0.730	0.730	0.730	4,000
2022-06-09	0.735	0.735	0.730	0.730	0.730	2,500
2022-06-08	0.735	0.735	0.735	0.735	0.735	0
2022-06-07	0.735	0.735	0.735	0.735	0.735	4,800
2022-06-06	0.735	0.735	0.735	0.735	0.735	0
2022-06-03	0.735	0.735	0.735	0.735	0.735	0
2022-06-02	0.735	0.735	0.735	0.735	0.735	4,800
2022-06-01	0.760	0.760	0.760	0.760	0.760	0
2022-05-31	0.755	0.760	0.755	0.760	0.760	28,930
2022-05-30	0.750	0.760	0.750	0.760	0.760	22,833
2022-05-27	0.755	0.755	0.755	0.755	0.755	15,000
2022-05-26	0.760	0.760	0.750	0.755	0.755	35,063
2022-05-25	0.760	0.760	0.760	0.760	0.760	4,800
2022-05-24	0.770	0.770	0.750	0.750	0.750	115,000
2022-05-23	0.750	0.750	0.750	0.750	0.750	0
2022-05-20	0.750	0.750	0.750	0.750	0.750	10,100
2022-05-19	0.770	0.770	0.750	0.750	0.750	106,882
2022-05-18	0.760	0.765	0.760	0.760	0.760	18,444
2022-05-17	0.745	0.750	0.745	0.750	0.750	38,201
2022-05-16	0.760	0.760	0.750	0.750	0.750	11,758
2022-05-13	0.750	0.750	0.750	0.750	0.750	0
2022-05-12	0.750	0.750	0.745	0.750	0.750	56,224
2022-05-11	0.790	0.790	0.750	0.750	0.750	1,217
2022-05-10	0.810	0.810	0.810	0.810	0.810	4,339
2022-05-09	0.815	0.815	0.815	0.815	0.815	0
2022-05-06	0.815	0.815	0.815	0.815	0.815	1,219
2022-05-05	0.890	0.925	0.880	0.880	0.880	57,880
2022-05-04	0.890	0.890	0.890	0.890	0.890	0
2022-05-03	0.890	0.890	0.890	0.890	0.890	39,999
2022-05-02	0.900	0.900	0.900	0.900	0.900	4,301
2022-04-29	0.900	0.900	0.900	0.900	0.900	627
2022-04-28	0.905	0.905	0.900	0.900	0.900	93,001
2022-04-27	0.900	0.900	0.900	0.900	0.900	1,500

← NewerPage 19 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.