Australian Vintage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.200	0.200	0.190	0.190	0.190	1,220,327
2024-06-13	0.290	0.290	0.188	0.190	0.190	5,871,184
2024-06-12	0.313	0.313	0.313	0.313	0.313	0
2024-06-11	0.313	0.313	0.313	0.313	0.313	0
2024-06-07	0.313	0.313	0.313	0.313	0.313	0
2024-06-06	0.313	0.313	0.313	0.313	0.313	0
2024-06-05	0.313	0.313	0.313	0.313	0.313	0
2024-06-04	0.313	0.313	0.313	0.313	0.313	0
2024-06-03	0.345	0.345	0.345	0.345	0.345	0
2024-05-31	0.345	0.345	0.345	0.345	0.345	0
2024-05-30	0.345	0.345	0.345	0.345	0.345	0
2024-05-29	0.345	0.345	0.345	0.345	0.345	0
2024-05-28	0.345	0.345	0.345	0.345	0.345	0
2024-05-27	0.345	0.345	0.345	0.345	0.345	0
2024-05-24	0.345	0.345	0.345	0.345	0.345	0
2024-05-23	0.345	0.345	0.345	0.345	0.345	57
2024-05-22	0.330	0.345	0.330	0.345	0.345	62,037
2024-05-21	0.330	0.340	0.330	0.330	0.330	3,900
2024-05-20	0.330	0.330	0.320	0.330	0.330	509,032
2024-05-17	0.345	0.345	0.325	0.330	0.330	329,769
2024-05-16	0.335	0.340	0.335	0.340	0.340	166,455
2024-05-15	0.325	0.335	0.325	0.335	0.335	173,024
2024-05-14	0.320	0.323	0.320	0.323	0.323	106,034
2024-05-13	0.330	0.335	0.305	0.315	0.315	607,224
2024-05-10	0.340	0.340	0.325	0.325	0.325	613,405
2024-05-09	0.350	0.350	0.335	0.340	0.340	599,623
2024-05-08	0.360	0.360	0.350	0.350	0.350	169,430
2024-05-07	0.350	0.360	0.345	0.345	0.345	442,550
2024-05-06	0.355	0.355	0.345	0.345	0.345	903,970
2024-05-03	0.360	0.360	0.345	0.355	0.355	354,940
2024-05-02	0.375	0.375	0.355	0.360	0.360	285,643
2024-05-01	0.375	0.375	0.365	0.375	0.375	114,762
2024-04-30	0.390	0.390	0.375	0.378	0.378	124,660
2024-04-29	0.385	0.395	0.385	0.388	0.388	35,091
2024-04-26	0.385	0.395	0.385	0.390	0.390	22,491
2024-04-24	0.415	0.415	0.388	0.395	0.395	247,409
2024-04-23	0.420	0.420	0.410	0.415	0.415	81,098
2024-04-22	0.420	0.420	0.415	0.415	0.415	5,352
2024-04-19	0.430	0.430	0.410	0.420	0.420	144,206
2024-04-18	0.440	0.440	0.430	0.430	0.430	29,344
2024-04-17	0.435	0.440	0.430	0.440	0.440	52,520
2024-04-16	0.440	0.440	0.425	0.440	0.440	96,001
2024-04-15	0.480	0.480	0.430	0.440	0.440	210,349
2024-04-12	0.485	0.490	0.465	0.465	0.465	134,348
2024-04-11	0.470	0.480	0.455	0.480	0.480	149,033
2024-04-10	0.430	0.475	0.430	0.470	0.470	885,576
2024-04-09	0.425	0.428	0.420	0.420	0.420	234,009
2024-04-08	0.410	0.420	0.410	0.420	0.420	72,820
2024-04-05	0.415	0.415	0.410	0.410	0.410	23,399
2024-04-04	0.420	0.420	0.410	0.415	0.415	17,270
2024-04-03	0.420	0.420	0.410	0.410	0.410	33,138
2024-04-02	0.420	0.425	0.415	0.420	0.420	338,016
2024-03-28	0.400	0.400	0.400	0.400	0.400	134,520
2024-03-27	0.410	0.410	0.395	0.400	0.400	32,736
2024-03-26	0.400	0.410	0.398	0.400	0.400	69,521
2024-03-25	0.400	0.415	0.400	0.405	0.405	116,986
2024-03-22	0.395	0.400	0.395	0.400	0.400	48,791
2024-03-21	0.400	0.405	0.398	0.400	0.400	61,734
2024-03-20	0.400	0.405	0.400	0.400	0.400	126,726
2024-03-19	0.405	0.405	0.390	0.398	0.398	1,185,097

← NewerPage 11 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-24	0.0308 AUD
2021-11-25	0.0245 AUD
2021-07-05	0.0694 AUD
2020-10-15	0.0245 AUD
2019-10-17	0.0181 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.