Avecho Biotechnology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.016	0.016	0.016	0.016	0.016	21,875
2022-05-20	0.016	0.016	0.016	0.016	0.016	100,000
2022-05-19	0.016	0.016	0.015	0.016	0.016	452,798
2022-05-18	0.016	0.017	0.015	0.017	0.017	1,353,237
2022-05-17	0.016	0.016	0.016	0.016	0.016	450,000
2022-05-16	0.018	0.018	0.016	0.016	0.016	293,955
2022-05-13	0.017	0.018	0.017	0.018	0.018	50,483
2022-05-12	0.018	0.018	0.018	0.018	0.018	423,773
2022-05-11	0.019	0.019	0.018	0.018	0.018	163,752
2022-05-10	0.017	0.019	0.017	0.018	0.018	3,665,692
2022-05-09	0.021	0.022	0.018	0.018	0.018	5,244,454
2022-05-06	0.019	0.023	0.019	0.022	0.022	7,564,785
2022-05-05	0.018	0.019	0.018	0.019	0.019	2,410,070
2022-05-03	0.017	0.017	0.017	0.017	0.017	50,000
2022-05-02	0.017	0.019	0.016	0.018	0.018	1,395,173
2022-04-29	0.018	0.018	0.017	0.018	0.018	478,753
2022-04-28	0.018	0.018	0.018	0.018	0.018	613,805
2022-04-27	0.018	0.018	0.017	0.017	0.017	1,542,522
2022-04-26	0.018	0.018	0.018	0.018	0.018	500,000
2022-04-22	0.018	0.019	0.018	0.019	0.019	254,724
2022-04-21	0.018	0.019	0.018	0.019	0.019	1,665,439
2022-04-20	0.020	0.020	0.018	0.018	0.018	853,700
2022-04-19	0.019	0.020	0.019	0.020	0.020	1,280,000
2022-04-14	0.019	0.020	0.018	0.018	0.018	66,892
2022-04-13	0.017	0.019	0.017	0.019	0.019	1,553,908
2022-04-12	0.019	0.019	0.016	0.016	0.016	4,284,982
2022-04-11	0.019	0.020	0.019	0.019	0.019	2,634,067
2022-04-08	0.017	0.020	0.017	0.020	0.020	3,687,786
2022-04-07	0.018	0.018	0.016	0.017	0.017	434,718
2022-04-06	0.018	0.018	0.017	0.017	0.017	1,256,907
2022-04-05	0.017	0.018	0.017	0.017	0.017	3,349,294
2022-04-04	0.015	0.016	0.015	0.016	0.016	3,045,390
2022-04-01	0.015	0.015	0.014	0.015	0.015	8,579,401
2022-03-31	0.014	0.015	0.014	0.015	0.015	2,017,503
2022-03-30	0.014	0.014	0.013	0.013	0.013	77,497
2022-03-29	0.014	0.014	0.013	0.014	0.014	2,483,278
2022-03-28	0.013	0.013	0.013	0.013	0.013	463,730
2022-03-25	0.013	0.014	0.013	0.014	0.014	95,520
2022-03-23	0.013	0.014	0.013	0.013	0.013	862,945
2022-03-22	0.013	0.013	0.012	0.012	0.012	40,030
2022-03-21	0.013	0.013	0.012	0.013	0.013	226,153
2022-03-18	0.012	0.013	0.012	0.013	0.013	1,764,623
2022-03-17	0.012	0.012	0.012	0.012	0.012	393,924
2022-03-15	0.012	0.012	0.012	0.012	0.012	450,000
2022-03-14	0.012	0.012	0.012	0.012	0.012	567,279
2022-03-11	0.013	0.013	0.013	0.013	0.013	145,000
2022-03-10	0.012	0.013	0.012	0.013	0.013	719,002
2022-03-09	0.012	0.012	0.012	0.012	0.012	556
2022-03-08	0.013	0.013	0.013	0.013	0.013	509,183
2022-03-07	0.013	0.013	0.013	0.013	0.013	4,210
2022-03-04	0.013	0.013	0.013	0.013	0.013	54,001
2022-03-03	0.013	0.013	0.013	0.013	0.013	23,000
2022-03-02	0.014	0.014	0.013	0.014	0.014	190,504
2022-03-01	0.013	0.014	0.013	0.014	0.014	1,630,789
2022-02-28	0.013	0.013	0.012	0.012	0.012	204,198
2022-02-25	0.013	0.013	0.013	0.013	0.013	359,024
2022-02-24	0.014	0.014	0.013	0.013	0.013	163,554
2022-02-23	0.014	0.014	0.013	0.014	0.014	772,906
2022-02-22	0.014	0.014	0.014	0.014	0.014	1,301,583
2022-02-21	0.013	0.013	0.012	0.013	0.013	3,955,362

← NewerPage 18 of 20 · 1,162 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.