Avada Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.495	0.495	0.495	0.495	0.495	0
2024-09-04	0.470	0.495	0.465	0.495	0.495	112,240
2024-09-03	0.405	0.495	0.405	0.465	0.465	261,778
2024-09-02	0.410	0.410	0.410	0.410	0.410	0
2024-08-30	0.410	0.410	0.410	0.410	0.410	36
2024-08-29	0.410	0.410	0.410	0.410	0.410	1,658
2024-08-28	0.410	0.410	0.410	0.410	0.410	5,908
2024-08-27	0.425	0.425	0.415	0.415	0.415	25,523
2024-08-26	0.430	0.430	0.430	0.430	0.430	1,674
2024-08-23	0.435	0.435	0.430	0.430	0.430	43,085
2024-08-22	0.430	0.430	0.428	0.430	0.430	79,580
2024-08-21	0.465	0.465	0.465	0.465	0.465	0
2024-08-20	0.465	0.465	0.465	0.465	0.465	0
2024-08-19	0.465	0.465	0.465	0.465	0.465	0
2024-08-16	0.465	0.465	0.465	0.465	0.465	0
2024-08-15	0.465	0.465	0.465	0.465	0.465	2,518
2024-08-14	0.465	0.465	0.465	0.465	0.465	0
2024-08-13	0.465	0.465	0.465	0.465	0.465	1,490
2024-08-12	0.430	0.455	0.430	0.450	0.450	107,364
2024-08-09	0.430	0.430	0.430	0.430	0.430	0
2024-08-08	0.430	0.430	0.430	0.430	0.430	0
2024-08-07	0.430	0.430	0.430	0.430	0.430	0
2024-08-06	0.430	0.430	0.430	0.430	0.430	0
2024-08-05	0.450	0.450	0.430	0.430	0.430	21,991
2024-08-02	0.450	0.450	0.450	0.450	0.450	180
2024-08-01	0.445	0.450	0.445	0.450	0.450	21,192
2024-07-31	0.445	0.450	0.445	0.450	0.450	16,293
2024-07-30	0.445	0.445	0.445	0.445	0.445	400
2024-07-29	0.430	0.430	0.430	0.430	0.430	5,000
2024-07-26	0.440	0.440	0.440	0.440	0.440	500
2024-07-25	0.450	0.450	0.430	0.430	0.430	982
2024-07-24	0.455	0.455	0.455	0.455	0.455	1,142
2024-07-23	0.460	0.460	0.460	0.460	0.460	238
2024-07-22	0.455	0.455	0.455	0.455	0.455	391
2024-07-19	0.435	0.435	0.430	0.430	0.430	29,350
2024-07-18	0.455	0.455	0.430	0.430	0.430	58,666
2024-07-17	0.480	0.480	0.455	0.455	0.455	25,804
2024-07-16	0.480	0.480	0.480	0.480	0.480	2,000
2024-07-15	0.480	0.480	0.480	0.480	0.480	1,000
2024-07-12	0.490	0.490	0.490	0.490	0.490	0
2024-07-11	0.490	0.490	0.490	0.490	0.490	17,265
2024-07-10	0.540	0.540	0.500	0.500	0.500	70,020
2024-07-09	0.530	0.530	0.530	0.530	0.530	2,500
2024-07-08	0.560	0.560	0.530	0.530	0.530	46,050
2024-07-05	0.550	0.550	0.550	0.550	0.550	950
2024-07-04	0.500	0.500	0.500	0.500	0.500	0
2024-07-03	0.500	0.500	0.500	0.500	0.500	0
2024-07-02	0.500	0.500	0.500	0.500	0.500	0
2024-07-01	0.485	0.510	0.485	0.500	0.500	23,182
2024-06-28	0.500	0.550	0.495	0.550	0.550	54,224
2024-06-27	0.500	0.500	0.485	0.500	0.500	132,235
2024-06-26	0.565	0.565	0.530	0.530	0.530	83,736
2024-06-25	0.560	0.560	0.555	0.560	0.560	90,120
2024-06-24	0.540	0.540	0.540	0.540	0.540	0
2024-06-21	0.530	0.540	0.530	0.540	0.540	3,537
2024-06-20	0.540	0.540	0.530	0.530	0.530	4,763
2024-06-19	0.580	0.580	0.580	0.580	0.580	0
2024-06-18	0.580	0.580	0.580	0.580	0.580	0
2024-06-17	0.580	0.580	0.580	0.580	0.580	0
2024-06-14	0.580	0.580	0.580	0.580	0.580	0

← NewerPage 10 of 21 · 1,225 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.