Australian Vintage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.415	0.435	0.400	0.435	0.435	197,002
2023-12-13	0.410	0.410	0.405	0.410	0.410	28,700
2023-12-12	0.415	0.415	0.410	0.410	0.410	4,396
2023-12-11	0.415	0.415	0.405	0.410	0.410	23,025
2023-12-08	0.415	0.415	0.400	0.400	0.400	1,886
2023-12-07	0.415	0.420	0.405	0.410	0.410	80,644
2023-12-06	0.410	0.415	0.410	0.415	0.415	25,432
2023-12-05	0.420	0.420	0.420	0.420	0.420	507,682
2023-12-04	0.410	0.415	0.410	0.415	0.415	9,368
2023-12-01	0.415	0.415	0.410	0.415	0.415	22,335
2023-11-30	0.400	0.415	0.400	0.415	0.415	48,643
2023-11-29	0.400	0.410	0.390	0.410	0.410	23,136
2023-11-28	0.400	0.400	0.400	0.400	0.400	0
2023-11-27	0.395	0.400	0.395	0.400	0.400	9,000
2023-11-24	0.400	0.410	0.400	0.410	0.410	20,128
2023-11-23	0.415	0.415	0.400	0.400	0.400	65,226
2023-11-22	0.415	0.415	0.415	0.415	0.415	32,036
2023-11-21	0.425	0.430	0.410	0.410	0.410	14,223
2023-11-20	0.425	0.425	0.425	0.425	0.425	10,071
2023-11-17	0.410	0.425	0.395	0.425	0.425	128,030
2023-11-16	0.430	0.430	0.405	0.405	0.405	71,806
2023-11-15	0.410	0.435	0.405	0.435	0.435	203,178
2023-11-14	0.410	0.410	0.400	0.410	0.410	11,266
2023-11-13	0.410	0.410	0.400	0.410	0.410	27,875
2023-11-10	0.410	0.410	0.410	0.410	0.410	14,195
2023-11-09	0.410	0.410	0.405	0.410	0.410	30,707
2023-11-08	0.410	0.410	0.390	0.410	0.410	21,298
2023-11-07	0.410	0.410	0.410	0.410	0.410	2,395
2023-11-06	0.400	0.410	0.400	0.410	0.410	19,808
2023-11-03	0.395	0.395	0.395	0.395	0.395	24,490
2023-11-02	0.395	0.400	0.395	0.400	0.400	3,452
2023-11-01	0.395	0.395	0.395	0.395	0.395	12,584
2023-10-31	0.395	0.405	0.395	0.395	0.395	45,261
2023-10-30	0.400	0.400	0.395	0.395	0.395	20,021
2023-10-27	0.405	0.405	0.400	0.405	0.405	12,288
2023-10-26	0.415	0.415	0.390	0.405	0.405	76,681
2023-10-25	0.415	0.415	0.400	0.415	0.415	70,364
2023-10-24	0.410	0.415	0.405	0.410	0.410	40,149
2023-10-23	0.460	0.460	0.405	0.405	0.405	361,392
2023-10-20	0.375	0.385	0.375	0.385	0.385	93,849
2023-10-19	0.385	0.385	0.370	0.380	0.380	81,535
2023-10-18	0.375	0.380	0.370	0.380	0.380	132,659
2023-10-17	0.375	0.375	0.370	0.375	0.375	9,129
2023-10-16	0.375	0.375	0.370	0.370	0.370	1,129
2023-10-13	0.370	0.375	0.370	0.375	0.375	35,944
2023-10-12	0.370	0.375	0.370	0.375	0.375	14,534
2023-10-11	0.370	0.375	0.370	0.370	0.370	2,556
2023-10-10	0.375	0.375	0.375	0.375	0.375	0
2023-10-09	0.375	0.375	0.370	0.375	0.375	15,295
2023-10-06	0.380	0.380	0.375	0.375	0.375	21,001
2023-10-05	0.375	0.380	0.370	0.380	0.380	53,972
2023-10-04	0.375	0.375	0.375	0.375	0.375	3,428
2023-10-03	0.370	0.375	0.370	0.375	0.375	1,412
2023-10-02	0.380	0.380	0.370	0.370	0.370	16,525
2023-09-29	0.365	0.380	0.365	0.380	0.380	19,904
2023-09-28	0.370	0.370	0.365	0.365	0.365	7,071
2023-09-27	0.380	0.380	0.365	0.365	0.365	47,842
2023-09-26	0.350	0.380	0.350	0.380	0.380	114,920
2023-09-25	0.370	0.370	0.345	0.345	0.345	596,408
2023-09-22	0.350	0.370	0.350	0.360	0.360	271,381

← NewerPage 13 of 22 · 1,269 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.