Avada Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.480	0.480	0.480	0.480	0.480	0
2025-02-24	0.480	0.480	0.480	0.480	0.480	0
2025-02-21	0.480	0.480	0.480	0.480	0.480	0
2025-02-20	0.480	0.480	0.480	0.480	0.480	0
2025-02-19	0.480	0.480	0.480	0.480	0.480	0
2025-02-18	0.480	0.480	0.480	0.480	0.480	0
2025-02-17	0.480	0.480	0.480	0.480	0.480	27
2025-02-14	0.480	0.480	0.480	0.480	0.480	0
2025-02-13	0.480	0.480	0.480	0.480	0.480	0
2025-02-12	0.480	0.480	0.480	0.480	0.480	0
2025-02-11	0.480	0.480	0.480	0.480	0.480	0
2025-02-10	0.480	0.480	0.480	0.480	0.480	0
2025-02-07	0.480	0.480	0.480	0.480	0.480	2,084
2025-02-06	0.480	0.480	0.480	0.480	0.480	0
2025-02-05	0.480	0.480	0.480	0.480	0.480	21,633
2025-02-04	0.485	0.485	0.485	0.485	0.485	0
2025-02-03	0.485	0.485	0.485	0.485	0.485	0
2025-01-31	0.485	0.485	0.485	0.485	0.485	0
2025-01-30	0.485	0.485	0.485	0.485	0.485	0
2025-01-29	0.485	0.485	0.485	0.485	0.485	0
2025-01-28	0.485	0.485	0.485	0.485	0.485	0
2025-01-24	0.520	0.520	0.485	0.485	0.485	1,300
2025-01-23	0.520	0.520	0.520	0.520	0.520	0
2025-01-22	0.520	0.520	0.520	0.520	0.520	135
2025-01-21	0.515	0.540	0.515	0.520	0.520	11,800
2025-01-20	0.520	0.520	0.520	0.520	0.520	0
2025-01-17	0.515	0.520	0.515	0.520	0.520	5,000
2025-01-16	0.485	0.485	0.485	0.485	0.485	0
2025-01-15	0.485	0.485	0.485	0.485	0.485	0
2025-01-14	0.485	0.485	0.485	0.485	0.485	0
2025-01-13	0.485	0.485	0.485	0.485	0.485	0
2025-01-10	0.485	0.485	0.485	0.485	0.485	0
2025-01-09	0.485	0.485	0.485	0.485	0.485	0
2025-01-08	0.485	0.485	0.485	0.485	0.485	0
2025-01-07	0.485	0.485	0.485	0.485	0.485	0
2025-01-06	0.485	0.485	0.485	0.485	0.485	0
2025-01-03	0.485	0.485	0.485	0.485	0.485	0
2025-01-02	0.485	0.485	0.485	0.485	0.485	0
2024-12-31	0.485	0.485	0.485	0.485	0.485	0
2024-12-30	0.485	0.485	0.485	0.485	0.485	467
2024-12-27	0.485	0.485	0.485	0.485	0.485	0
2024-12-24	0.485	0.485	0.485	0.485	0.485	0
2024-12-23	0.485	0.485	0.485	0.485	0.485	0
2024-12-20	0.485	0.485	0.485	0.485	0.485	0
2024-12-19	0.485	0.485	0.485	0.485	0.485	0
2024-12-18	0.485	0.485	0.485	0.485	0.485	0
2024-12-17	0.485	0.485	0.485	0.485	0.485	0
2024-12-16	0.485	0.485	0.485	0.485	0.485	1,108
2024-12-13	0.455	0.475	0.455	0.475	0.475	28,756
2024-12-12	0.450	0.460	0.450	0.460	0.460	8,272
2024-12-11	0.420	0.440	0.420	0.440	0.440	37,976
2024-12-10	0.400	0.400	0.350	0.375	0.375	48,368
2024-12-09	0.425	0.425	0.425	0.425	0.425	0
2024-12-06	0.425	0.425	0.425	0.425	0.425	0
2024-12-05	0.425	0.425	0.425	0.425	0.425	0
2024-12-04	0.425	0.425	0.425	0.425	0.425	5,000
2024-12-03	0.470	0.470	0.470	0.470	0.470	0
2024-12-02	0.470	0.470	0.470	0.470	0.470	0
2024-11-29	0.470	0.470	0.470	0.470	0.470	0
2024-11-28	0.470	0.470	0.470	0.470	0.470	0

← NewerPage 8 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.