Australian Vintage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.390	0.400	0.390	0.400	0.400	42,192
2023-06-28	0.400	0.400	0.390	0.395	0.395	120,766
2023-06-27	0.390	0.395	0.390	0.395	0.395	206,092
2023-06-26	0.405	0.405	0.393	0.400	0.400	137,351
2023-06-23	0.420	0.420	0.405	0.405	0.405	215,108
2023-06-22	0.420	0.420	0.410	0.410	0.410	175,982
2023-06-21	0.420	0.420	0.405	0.420	0.420	120,353
2023-06-20	0.425	0.428	0.415	0.415	0.415	144,054
2023-06-19	0.435	0.435	0.420	0.430	0.430	385,402
2023-06-16	0.445	0.450	0.425	0.445	0.445	114,097
2023-06-15	0.455	0.460	0.430	0.450	0.450	317,728
2023-06-14	0.460	0.460	0.460	0.460	0.460	58,378
2023-06-13	0.460	0.460	0.455	0.455	0.455	228,752
2023-06-09	0.460	0.465	0.460	0.465	0.465	38,321
2023-06-08	0.460	0.460	0.455	0.460	0.460	28,257
2023-06-07	0.465	0.465	0.455	0.460	0.460	14,306
2023-06-06	0.470	0.470	0.460	0.460	0.460	123,269
2023-06-05	0.470	0.475	0.465	0.465	0.465	65,354
2023-06-02	0.470	0.470	0.470	0.470	0.470	31,749
2023-06-01	0.468	0.468	0.465	0.465	0.465	5,592
2023-05-31	0.475	0.475	0.465	0.465	0.465	155,021
2023-05-30	0.475	0.480	0.470	0.475	0.475	54,446
2023-05-29	0.485	0.490	0.480	0.480	0.480	75,423
2023-05-26	0.485	0.485	0.485	0.485	0.485	688
2023-05-25	0.485	0.488	0.485	0.485	0.485	2,621
2023-05-24	0.490	0.495	0.485	0.485	0.485	46,364
2023-05-23	0.495	0.495	0.490	0.490	0.490	20,321
2023-05-22	0.495	0.495	0.495	0.495	0.495	2,767
2023-05-19	0.500	0.500	0.495	0.500	0.500	6,846
2023-05-18	0.490	0.500	0.490	0.500	0.500	20,165
2023-05-17	0.490	0.495	0.490	0.495	0.495	17,952
2023-05-16	0.500	0.500	0.495	0.495	0.495	6,103
2023-05-15	0.505	0.505	0.495	0.500	0.500	19,437
2023-05-12	0.500	0.505	0.495	0.500	0.500	50,761
2023-05-11	0.485	0.500	0.485	0.500	0.500	11,474
2023-05-10	0.490	0.495	0.490	0.495	0.495	43,391
2023-05-09	0.500	0.500	0.495	0.500	0.500	20,187
2023-05-08	0.500	0.500	0.495	0.500	0.500	44,649
2023-05-05	0.500	0.500	0.500	0.500	0.500	22,373
2023-05-04	0.500	0.500	0.495	0.500	0.500	43,881
2023-05-03	0.500	0.505	0.500	0.500	0.500	15,553
2023-05-02	0.510	0.510	0.500	0.505	0.505	324,051
2023-05-01	0.510	0.510	0.500	0.510	0.510	26,411
2023-04-28	0.505	0.510	0.500	0.510	0.510	111,124
2023-04-27	0.495	0.505	0.495	0.505	0.505	71,107
2023-04-26	0.505	0.505	0.490	0.490	0.490	122,433
2023-04-24	0.520	0.520	0.500	0.500	0.500	243,487
2023-04-21	0.520	0.520	0.510	0.510	0.510	28,037
2023-04-20	0.525	0.525	0.520	0.520	0.520	4,938
2023-04-19	0.515	0.530	0.515	0.530	0.530	31,052
2023-04-18	0.515	0.515	0.505	0.515	0.515	68,101
2023-04-17	0.505	0.530	0.505	0.510	0.510	184,632
2023-04-14	0.525	0.525	0.510	0.510	0.510	43,776
2023-04-13	0.505	0.525	0.505	0.525	0.525	51,495
2023-04-12	0.510	0.513	0.500	0.500	0.500	214,019
2023-04-11	0.515	0.520	0.505	0.510	0.510	110,909
2023-04-06	0.520	0.523	0.515	0.515	0.515	14,921
2023-04-05	0.530	0.530	0.530	0.530	0.530	517
2023-04-04	0.535	0.540	0.525	0.528	0.528	6,887
2023-04-03	0.530	0.530	0.525	0.530	0.530	46,499

← NewerPage 15 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.