Yowie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.014	0.014	0.014	0.014	0.014	7,707
2025-02-26	0.014	0.014	0.014	0.014	0.014	0
2025-02-25	0.014	0.014	0.014	0.014	0.014	0
2025-02-24	0.014	0.014	0.014	0.014	0.014	215
2025-02-21	0.014	0.014	0.014	0.014	0.014	10,000
2025-02-20	0.016	0.016	0.016	0.016	0.016	44,444
2025-02-19	0.016	0.016	0.016	0.016	0.016	0
2025-02-18	0.016	0.016	0.016	0.016	0.016	27,402
2025-02-17	0.017	0.017	0.014	0.014	0.014	90,230
2025-02-14	0.018	0.018	0.018	0.018	0.018	0
2025-02-13	0.018	0.018	0.018	0.018	0.018	720
2025-02-12	0.018	0.018	0.018	0.018	0.018	0
2025-02-11	0.020	0.020	0.011	0.018	0.018	468,505
2025-02-10	0.020	0.020	0.020	0.020	0.020	30,000
2025-02-07	0.020	0.020	0.020	0.020	0.020	9,415
2025-02-06	0.020	0.020	0.020	0.020	0.020	196,117
2025-02-05	0.020	0.020	0.020	0.020	0.020	0
2025-02-04	0.020	0.020	0.020	0.020	0.020	7,000
2025-02-03	0.020	0.020	0.020	0.020	0.020	16,001
2025-01-31	0.021	0.021	0.020	0.020	0.020	25,641
2025-01-30	0.021	0.021	0.021	0.021	0.021	0
2025-01-29	0.021	0.021	0.021	0.021	0.021	20,000
2025-01-28	0.021	0.021	0.021	0.021	0.021	134
2025-01-24	0.021	0.021	0.021	0.021	0.021	0
2025-01-23	0.020	0.021	0.020	0.021	0.021	6,542
2025-01-22	0.018	0.018	0.018	0.018	0.018	0
2025-01-21	0.018	0.018	0.018	0.018	0.018	0
2025-01-20	0.018	0.018	0.018	0.018	0.018	0
2025-01-17	0.022	0.022	0.018	0.018	0.018	15,000
2025-01-16	0.022	0.022	0.022	0.022	0.022	31,394
2025-01-15	0.022	0.022	0.022	0.022	0.022	6,000
2025-01-14	0.022	0.022	0.022	0.022	0.022	5,800
2025-01-13	0.022	0.022	0.022	0.022	0.022	8,503
2025-01-10	0.020	0.020	0.020	0.020	0.020	1,350
2025-01-09	0.025	0.025	0.025	0.025	0.025	0
2025-01-08	0.022	0.025	0.022	0.025	0.025	135,980
2025-01-07	0.022	0.022	0.022	0.022	0.022	0
2025-01-06	0.022	0.022	0.022	0.022	0.022	99
2025-01-03	0.025	0.025	0.025	0.025	0.025	0
2025-01-02	0.025	0.025	0.025	0.025	0.025	0
2024-12-31	0.025	0.025	0.025	0.025	0.025	0
2024-12-30	0.025	0.025	0.025	0.025	0.025	0
2024-12-27	0.025	0.025	0.025	0.025	0.025	0
2024-12-24	0.025	0.025	0.025	0.025	0.025	0
2024-12-23	0.025	0.025	0.025	0.025	0.025	0
2024-12-20	0.025	0.025	0.025	0.025	0.025	87
2024-12-19	0.025	0.025	0.025	0.025	0.025	0
2024-12-18	0.025	0.025	0.025	0.025	0.025	0
2024-12-17	0.025	0.025	0.025	0.025	0.025	0
2024-12-16	0.025	0.025	0.025	0.025	0.025	0
2024-12-13	0.025	0.025	0.025	0.025	0.025	566
2024-12-12	0.025	0.025	0.025	0.025	0.025	0
2024-12-11	0.025	0.025	0.025	0.025	0.025	0
2024-12-10	0.025	0.025	0.025	0.025	0.025	0
2024-12-09	0.025	0.025	0.025	0.025	0.025	0
2024-12-06	0.025	0.025	0.025	0.025	0.025	0
2024-12-05	0.025	0.025	0.025	0.025	0.025	0
2024-12-04	0.025	0.025	0.025	0.025	0.025	0
2024-12-03	0.025	0.025	0.025	0.025	0.025	0
2024-12-02	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 8 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-29	0.0400 AUD
2019-11-11	0.0200 AUD

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