Avada Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.850	0.850	0.850	0.850	0.850	20
2022-01-25	0.910	0.910	0.850	0.850	0.850	5,818
2022-01-24	0.930	0.930	0.920	0.920	0.920	42,269
2022-01-21	0.920	0.930	0.920	0.930	0.930	81,840
2022-01-20	0.930	0.930	0.920	0.920	0.920	35,900
2022-01-19	0.930	0.930	0.920	0.930	0.930	129,800
2022-01-18	0.920	0.920	0.920	0.920	0.920	13,869
2022-01-17	0.940	0.940	0.940	0.940	0.940	52,491
2022-01-14	0.930	0.935	0.930	0.935	0.935	32,677
2022-01-13	0.950	0.950	0.920	0.920	0.920	20,123
2022-01-12	0.950	0.955	0.940	0.955	0.955	47,949
2022-01-11	0.925	0.950	0.900	0.950	0.950	36,327
2022-01-10	0.930	0.950	0.925	0.950	0.950	57,750
2022-01-07	0.940	0.940	0.930	0.930	0.930	80,024
2022-01-06	0.960	0.960	0.950	0.950	0.950	28,925
2022-01-05	0.950	0.950	0.950	0.950	0.950	1,000
2022-01-04	0.920	0.950	0.920	0.950	0.950	32,151
2021-12-31	0.945	0.945	0.945	0.945	0.945	715
2021-12-30	0.945	0.945	0.945	0.945	0.945	100
2021-12-29	0.945	0.945	0.945	0.945	0.945	1,241
2021-12-24	0.945	0.950	0.945	0.950	0.950	60,000
2021-12-23	0.950	0.950	0.940	0.945	0.945	30,632
2021-12-22	0.950	0.965	0.940	0.950	0.950	172,779
2021-12-21	0.970	0.980	0.960	0.970	0.970	63,060
2021-12-20	0.950	0.975	0.950	0.970	0.970	334,634
2021-12-17	1.000	1.000	0.927	0.930	0.930	1,230,312

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

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.