Australian Vintage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.350	0.370	0.350	0.360	0.360	271,381
2023-09-21	0.355	0.360	0.350	0.360	0.360	252,392
2023-09-20	0.375	0.375	0.350	0.360	0.360	504,736
2023-09-19	0.375	0.378	0.375	0.375	0.375	66,747
2023-09-18	0.385	0.385	0.375	0.380	0.380	152,664
2023-09-15	0.390	0.390	0.390	0.390	0.390	4,851
2023-09-14	0.385	0.390	0.385	0.390	0.390	54,627
2023-09-13	0.385	0.390	0.385	0.390	0.390	70,333
2023-09-12	0.400	0.400	0.370	0.390	0.390	107,522
2023-09-11	0.400	0.400	0.395	0.400	0.400	62,077
2023-09-08	0.400	0.400	0.400	0.400	0.400	6,252
2023-09-07	0.400	0.400	0.395	0.400	0.400	33,585
2023-09-06	0.400	0.400	0.390	0.400	0.400	86,854
2023-09-05	0.400	0.405	0.395	0.400	0.400	107,096
2023-09-04	0.400	0.400	0.390	0.400	0.400	137,483
2023-09-01	0.400	0.405	0.395	0.400	0.400	228,931
2023-08-31	0.405	0.405	0.395	0.400	0.400	227,677
2023-08-30	0.415	0.415	0.400	0.405	0.405	226,516
2023-08-29	0.400	0.400	0.395	0.400	0.400	213,954
2023-08-28	0.410	0.410	0.400	0.403	0.403	113,854
2023-08-25	0.400	0.420	0.390	0.410	0.410	183,456
2023-08-24	0.400	0.403	0.390	0.400	0.400	55,967
2023-08-23	0.400	0.405	0.395	0.405	0.405	45,391
2023-08-22	0.410	0.415	0.395	0.400	0.400	127,017
2023-08-21	0.400	0.410	0.400	0.410	0.410	17,686
2023-08-18	0.400	0.410	0.400	0.410	0.410	6,204
2023-08-17	0.405	0.410	0.395	0.400	0.400	103,302
2023-08-16	0.400	0.410	0.400	0.410	0.410	37,097
2023-08-15	0.400	0.410	0.400	0.410	0.410	9,069
2023-08-14	0.410	0.410	0.400	0.400	0.400	52
2023-08-11	0.405	0.408	0.400	0.405	0.405	123,274
2023-08-10	0.415	0.415	0.405	0.405	0.405	120,455
2023-08-09	0.420	0.420	0.415	0.415	0.415	53,462
2023-08-08	0.425	0.425	0.415	0.420	0.420	195,613
2023-08-07	0.420	0.425	0.415	0.425	0.425	84,653
2023-08-04	0.418	0.420	0.415	0.415	0.415	30,751
2023-08-03	0.420	0.425	0.400	0.425	0.425	48,343
2023-08-02	0.420	0.420	0.410	0.410	0.410	165,917
2023-08-01	0.415	0.425	0.415	0.425	0.425	37,586
2023-07-31	0.435	0.435	0.400	0.415	0.415	214,055
2023-07-28	0.435	0.435	0.420	0.435	0.435	88,485
2023-07-27	0.440	0.440	0.430	0.440	0.440	48,745
2023-07-26	0.440	0.440	0.430	0.440	0.440	12,224
2023-07-25	0.440	0.440	0.430	0.440	0.440	63,853
2023-07-24	0.435	0.440	0.435	0.440	0.440	115,050
2023-07-21	0.440	0.440	0.435	0.438	0.438	17,748
2023-07-20	0.435	0.440	0.430	0.440	0.440	201,108
2023-07-19	0.435	0.440	0.435	0.435	0.435	90,549
2023-07-18	0.430	0.440	0.430	0.440	0.440	70,600
2023-07-17	0.440	0.440	0.435	0.440	0.440	22,315
2023-07-14	0.440	0.440	0.435	0.440	0.440	114,002
2023-07-13	0.440	0.440	0.435	0.435	0.435	500,390
2023-07-12	0.440	0.440	0.435	0.440	0.440	16,239
2023-07-11	0.440	0.440	0.435	0.440	0.440	192,196
2023-07-10	0.440	0.440	0.440	0.440	0.440	68
2023-07-07	0.440	0.440	0.430	0.435	0.435	46,426
2023-07-06	0.445	0.445	0.435	0.440	0.440	69,566
2023-07-05	0.450	0.450	0.450	0.450	0.450	4
2023-07-04	0.440	0.450	0.435	0.450	0.450	21,264
2023-07-03	0.420	0.470	0.420	0.440	0.440	347,290

← NewerPage 14 of 22 · 1,270 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.