Australian Vintage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.400	0.418	0.395	0.413	0.413	2,845,304
2024-03-12	0.375	0.390	0.375	0.390	0.390	1,360,750
2024-03-11	0.380	0.380	0.375	0.380	0.380	437,298
2024-03-08	0.375	0.380	0.370	0.375	0.375	43,513
2024-03-07	0.380	0.380	0.370	0.380	0.380	33,208
2024-03-06	0.380	0.385	0.375	0.380	0.380	283,389
2024-03-05	0.380	0.380	0.365	0.380	0.380	1,380,591
2024-03-04	0.375	0.375	0.360	0.375	0.375	267,978
2024-03-01	0.365	0.380	0.365	0.365	0.365	223,355
2024-02-29	0.365	0.365	0.360	0.365	0.365	72,232
2024-02-28	0.365	0.370	0.360	0.365	0.365	81,856
2024-02-27	0.358	0.370	0.355	0.370	0.370	149,939
2024-02-26	0.350	0.365	0.350	0.360	0.360	93,214
2024-02-23	0.350	0.350	0.350	0.350	0.350	86,408
2024-02-22	0.365	0.365	0.345	0.350	0.350	559,151
2024-02-21	0.370	0.375	0.360	0.365	0.365	412,591
2024-02-20	0.370	0.375	0.370	0.375	0.375	228,607
2024-02-19	0.370	0.375	0.370	0.373	0.373	175,411
2024-02-16	0.370	0.375	0.370	0.373	0.373	90,007
2024-02-15	0.370	0.373	0.365	0.365	0.365	172,145
2024-02-14	0.370	0.370	0.365	0.365	0.365	90,100
2024-02-13	0.370	0.375	0.365	0.370	0.370	4,391
2024-02-12	0.370	0.370	0.360	0.370	0.370	166,553
2024-02-09	0.370	0.375	0.365	0.375	0.375	21,649
2024-02-08	0.370	0.380	0.370	0.370	0.370	28,607
2024-02-07	0.370	0.375	0.370	0.370	0.370	29,253
2024-02-06	0.375	0.375	0.375	0.375	0.375	1,894
2024-02-05	0.380	0.380	0.365	0.380	0.380	38,793
2024-02-02	0.380	0.380	0.380	0.380	0.380	13,361
2024-02-01	0.375	0.380	0.370	0.375	0.375	118,261
2024-01-31	0.378	0.378	0.375	0.375	0.375	34,617
2024-01-30	0.375	0.375	0.375	0.375	0.375	33,871
2024-01-29	0.385	0.390	0.375	0.380	0.380	68,732
2024-01-25	0.375	0.385	0.370	0.380	0.380	14,525
2024-01-24	0.385	0.385	0.380	0.380	0.380	19,237
2024-01-23	0.375	0.375	0.370	0.375	0.375	8,044
2024-01-22	0.380	0.385	0.370	0.375	0.375	13,481
2024-01-19	0.375	0.385	0.370	0.375	0.375	98,817
2024-01-18	0.375	0.380	0.375	0.375	0.375	81,037
2024-01-17	0.380	0.385	0.375	0.375	0.375	16,314
2024-01-16	0.400	0.400	0.380	0.380	0.380	8,827
2024-01-15	0.395	0.395	0.395	0.395	0.395	3,550
2024-01-12	0.390	0.390	0.380	0.390	0.390	30,821
2024-01-11	0.390	0.390	0.375	0.390	0.390	98,810
2024-01-10	0.390	0.390	0.380	0.380	0.380	31,430
2024-01-09	0.380	0.390	0.380	0.390	0.390	74,489
2024-01-08	0.380	0.385	0.378	0.385	0.385	32,441
2024-01-05	0.370	0.370	0.365	0.365	0.365	140,448
2024-01-04	0.385	0.385	0.365	0.365	0.365	207,557
2024-01-03	0.400	0.415	0.385	0.385	0.385	75,964
2024-01-02	0.405	0.410	0.395	0.400	0.400	24,405
2023-12-29	0.415	0.415	0.400	0.405	0.405	47,760
2023-12-28	0.415	0.415	0.410	0.410	0.410	5,155
2023-12-27	0.425	0.425	0.400	0.405	0.405	69,073
2023-12-22	0.425	0.425	0.410	0.410	0.410	56,357
2023-12-21	0.430	0.430	0.425	0.425	0.425	46,060
2023-12-20	0.430	0.430	0.425	0.425	0.425	23,678
2023-12-19	0.440	0.440	0.430	0.430	0.430	21,699
2023-12-18	0.435	0.440	0.435	0.440	0.440	3,219
2023-12-15	0.435	0.440	0.410	0.440	0.440	315,456

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-24	0.0308 AUD
2021-11-25	0.0245 AUD
2021-07-05	0.0694 AUD
2020-10-15	0.0245 AUD
2019-10-17	0.0181 AUD

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