Avada Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.245	0.245	0.220	0.220	0.220	13,154
2025-05-22	0.245	0.245	0.245	0.245	0.245	0
2025-05-21	0.245	0.245	0.245	0.245	0.245	0
2025-05-20	0.245	0.245	0.245	0.245	0.245	2,916
2025-05-19	0.275	0.275	0.275	0.275	0.275	44
2025-05-16	0.250	0.250	0.250	0.250	0.250	0
2025-05-15	0.250	0.250	0.250	0.250	0.250	0
2025-05-14	0.250	0.250	0.250	0.250	0.250	0
2025-05-13	0.250	0.250	0.250	0.250	0.250	12,000
2025-05-12	0.270	0.270	0.270	0.270	0.270	7,366
2025-05-09	0.280	0.280	0.280	0.280	0.280	0
2025-05-08	0.280	0.280	0.280	0.280	0.280	7,965
2025-05-07	0.285	0.285	0.280	0.280	0.280	37,887
2025-05-06	0.285	0.285	0.285	0.285	0.285	0
2025-05-05	0.285	0.285	0.285	0.285	0.285	7,000
2025-05-02	0.300	0.300	0.270	0.270	0.270	27,810
2025-05-01	0.300	0.300	0.300	0.300	0.300	350
2025-04-30	0.300	0.300	0.300	0.300	0.300	0
2025-04-29	0.300	0.300	0.300	0.300	0.300	0
2025-04-28	0.300	0.300	0.300	0.300	0.300	6,320
2025-04-24	0.300	0.300	0.300	0.300	0.300	0
2025-04-23	0.300	0.300	0.300	0.300	0.300	0
2025-04-22	0.300	0.300	0.300	0.300	0.300	0
2025-04-17	0.300	0.300	0.300	0.300	0.300	0
2025-04-16	0.300	0.300	0.300	0.300	0.300	0
2025-04-15	0.300	0.300	0.300	0.300	0.300	0
2025-04-14	0.300	0.300	0.295	0.300	0.300	22,639
2025-04-11	0.330	0.330	0.330	0.330	0.330	0
2025-04-10	0.330	0.330	0.330	0.330	0.330	0
2025-04-09	0.330	0.330	0.330	0.330	0.330	0
2025-04-08	0.335	0.335	0.330	0.330	0.330	23,536
2025-04-07	0.335	0.335	0.335	0.335	0.335	0
2025-04-04	0.335	0.335	0.335	0.335	0.335	7,629
2025-04-03	0.370	0.370	0.370	0.370	0.370	0
2025-04-02	0.370	0.370	0.370	0.370	0.370	0
2025-04-01	0.370	0.370	0.370	0.370	0.370	0
2025-03-31	0.370	0.370	0.370	0.370	0.370	434
2025-03-28	0.370	0.370	0.370	0.370	0.370	18,479
2025-03-27	0.365	0.365	0.365	0.365	0.365	0
2025-03-26	0.365	0.365	0.365	0.365	0.365	0
2025-03-25	0.365	0.365	0.365	0.365	0.365	0
2025-03-24	0.365	0.365	0.365	0.365	0.365	0
2025-03-21	0.365	0.365	0.365	0.365	0.365	0
2025-03-20	0.375	0.375	0.365	0.365	0.365	32,230
2025-03-19	0.395	0.395	0.395	0.395	0.395	0
2025-03-18	0.395	0.395	0.395	0.395	0.395	7,420
2025-03-17	0.400	0.400	0.400	0.400	0.400	0
2025-03-14	0.370	0.400	0.370	0.400	0.400	39,001
2025-03-13	0.330	0.370	0.330	0.370	0.370	100,434
2025-03-12	0.375	0.375	0.348	0.370	0.370	39,267
2025-03-11	0.460	0.460	0.460	0.460	0.460	0
2025-03-10	0.460	0.460	0.460	0.460	0.460	0
2025-03-07	0.460	0.460	0.460	0.460	0.460	0
2025-03-06	0.460	0.460	0.460	0.460	0.460	0
2025-03-05	0.460	0.460	0.460	0.460	0.460	7
2025-03-04	0.480	0.480	0.480	0.480	0.480	0
2025-03-03	0.480	0.480	0.480	0.480	0.480	0
2025-02-28	0.480	0.480	0.480	0.480	0.480	0
2025-02-27	0.480	0.480	0.480	0.480	0.480	0
2025-02-26	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 7 of 21 · 1,224 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.