Avada Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.905	0.905	0.900	0.900	0.900	97,352
2022-04-22	0.900	0.900	0.900	0.900	0.900	0
2022-04-21	0.900	0.900	0.880	0.900	0.900	145,800
2022-04-20	0.900	0.900	0.900	0.900	0.900	40,000
2022-04-19	0.940	0.940	0.940	0.940	0.940	20,000
2022-04-14	0.900	0.900	0.900	0.900	0.900	0
2022-04-13	0.885	0.900	0.880	0.900	0.900	22,613
2022-04-12	0.880	0.880	0.880	0.880	0.880	82,402
2022-04-11	0.880	0.880	0.865	0.880	0.880	97,428
2022-04-08	0.880	0.880	0.880	0.880	0.880	55,000
2022-04-07	0.880	0.880	0.880	0.880	0.880	0
2022-04-06	0.880	0.880	0.880	0.880	0.880	0
2022-04-05	0.880	0.880	0.880	0.880	0.880	0
2022-04-04	0.880	0.880	0.880	0.880	0.880	13,136
2022-04-01	0.900	0.900	0.900	0.900	0.900	133,500
2022-03-31	0.900	0.900	0.900	0.900	0.900	30,000
2022-03-30	0.890	0.900	0.890	0.900	0.900	57,517
2022-03-29	0.900	0.900	0.890	0.890	0.890	48,610
2022-03-28	0.900	0.900	0.900	0.900	0.900	94,500
2022-03-25	0.900	0.900	0.900	0.900	0.900	11,000
2022-03-24	0.890	0.890	0.890	0.890	0.890	2,000
2022-03-23	0.900	0.900	0.900	0.900	0.900	132,000
2022-03-22	0.900	0.900	0.890	0.890	0.890	69,500
2022-03-21	0.880	0.900	0.880	0.890	0.890	196,947
2022-03-18	0.880	0.880	0.880	0.880	0.880	0
2022-03-17	0.880	0.880	0.880	0.880	0.880	0
2022-03-16	0.880	0.880	0.880	0.880	0.880	0
2022-03-15	0.900	0.900	0.880	0.880	0.880	42,703
2022-03-14	0.885	0.885	0.880	0.880	0.880	19,739
2022-03-11	0.885	0.885	0.885	0.885	0.885	1,171
2022-03-10	0.900	0.900	0.900	0.900	0.900	0
2022-03-09	0.900	0.900	0.880	0.900	0.900	63,338
2022-03-08	0.915	0.915	0.915	0.915	0.915	1,052
2022-03-07	0.900	0.900	0.900	0.900	0.900	10,000
2022-03-04	0.950	0.950	0.950	0.950	0.950	30,000
2022-03-03	0.950	0.950	0.950	0.950	0.950	0
2022-03-02	0.950	0.950	0.950	0.950	0.950	0
2022-03-01	0.950	0.950	0.950	0.950	0.950	8,250
2022-02-28	0.950	0.950	0.950	0.950	0.950	0
2022-02-25	0.950	0.950	0.950	0.950	0.950	31,810
2022-02-24	0.920	0.950	0.920	0.945	0.945	7,530
2022-02-23	0.880	0.930	0.880	0.930	0.930	58,022
2022-02-22	0.890	0.890	0.890	0.890	0.890	42,508
2022-02-21	0.870	0.930	0.870	0.930	0.930	44,662
2022-02-18	0.890	0.890	0.860	0.860	0.860	101,683
2022-02-17	0.900	0.900	0.860	0.860	0.860	72,299
2022-02-16	0.930	0.930	0.900	0.900	0.900	13,500
2022-02-15	0.910	0.920	0.910	0.920	0.920	5,232
2022-02-14	0.890	0.910	0.890	0.910	0.910	8,868
2022-02-11	0.880	0.880	0.880	0.880	0.880	0
2022-02-10	0.880	0.880	0.880	0.880	0.880	0
2022-02-09	0.700	0.910	0.700	0.880	0.880	30,686
2022-02-08	0.880	0.880	0.880	0.880	0.880	58,136
2022-02-07	0.880	0.880	0.880	0.880	0.880	0
2022-02-04	0.880	0.880	0.880	0.880	0.880	0
2022-02-03	0.880	0.880	0.880	0.880	0.880	12
2022-02-02	0.880	0.880	0.880	0.880	0.880	0
2022-02-01	0.875	0.880	0.875	0.880	0.880	10,000
2022-01-31	0.870	0.870	0.870	0.870	0.870	3,165
2022-01-28	0.890	0.890	0.870	0.870	0.870	19,326

← NewerPage 20 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.