Australian Vintage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.525	0.525	0.520	0.525	0.525	81,905
2023-03-30	0.515	0.535	0.515	0.520	0.520	81,451
2023-03-29	0.530	0.530	0.510	0.515	0.515	63,317
2023-03-28	0.540	0.545	0.530	0.533	0.533	56,488
2023-03-27	0.540	0.540	0.520	0.530	0.530	75,058
2023-03-24	0.545	0.560	0.535	0.540	0.540	18,549
2023-03-23	0.535	0.545	0.535	0.545	0.545	8,787
2023-03-22	0.545	0.550	0.535	0.535	0.535	7,882
2023-03-21	0.545	0.545	0.530	0.545	0.545	17,915
2023-03-20	0.545	0.555	0.545	0.550	0.550	11,451
2023-03-17	0.545	0.560	0.545	0.550	0.550	32,870
2023-03-16	0.545	0.545	0.540	0.545	0.545	23,375
2023-03-15	0.560	0.560	0.545	0.545	0.545	5,517
2023-03-14	0.545	0.553	0.540	0.550	0.550	39,771
2023-03-13	0.550	0.555	0.550	0.555	0.555	8,935
2023-03-10	0.555	0.558	0.550	0.558	0.558	42,464
2023-03-09	0.560	0.560	0.555	0.555	0.555	6,840
2023-03-08	0.565	0.570	0.555	0.560	0.560	78,437
2023-03-07	0.580	0.580	0.570	0.570	0.570	67,382
2023-03-06	0.585	0.585	0.570	0.575	0.575	4,564
2023-03-03	0.595	0.595	0.570	0.575	0.575	24,351
2023-03-02	0.585	0.585	0.585	0.585	0.585	0
2023-03-01	0.565	0.595	0.560	0.585	0.585	32,560
2023-02-28	0.580	0.595	0.560	0.595	0.595	130,652
2023-02-27	0.585	0.590	0.580	0.580	0.580	95,761
2023-02-24	0.590	0.600	0.585	0.590	0.590	57,545
2023-02-23	0.620	0.620	0.590	0.590	0.590	199,190
2023-02-22	0.610	0.615	0.600	0.615	0.615	152,275
2023-02-21	0.615	0.625	0.605	0.610	0.610	32,540
2023-02-20	0.610	0.623	0.610	0.610	0.610	61,772
2023-02-17	0.610	0.615	0.605	0.615	0.615	123,312
2023-02-16	0.615	0.620	0.610	0.613	0.613	10,362
2023-02-15	0.620	0.620	0.610	0.610	0.610	30,238
2023-02-14	0.625	0.625	0.620	0.620	0.620	14,124
2023-02-13	0.625	0.625	0.620	0.620	0.620	17,546
2023-02-10	0.620	0.620	0.605	0.610	0.610	61,034
2023-02-09	0.620	0.650	0.620	0.620	0.620	75,697
2023-02-08	0.615	0.615	0.610	0.610	0.610	503
2023-02-07	0.615	0.615	0.610	0.615	0.615	4,215
2023-02-06	0.615	0.615	0.605	0.610	0.610	39,654
2023-02-03	0.615	0.615	0.605	0.610	0.610	28,198
2023-02-02	0.615	0.615	0.610	0.615	0.615	67,161
2023-02-01	0.610	0.615	0.610	0.615	0.615	11,149
2023-01-31	0.610	0.615	0.610	0.610	0.610	47,491
2023-01-30	0.610	0.615	0.610	0.610	0.610	6,241
2023-01-27	0.610	0.615	0.605	0.615	0.615	19,432
2023-01-25	0.605	0.605	0.605	0.605	0.605	25,667
2023-01-24	0.610	0.610	0.605	0.610	0.610	86,179
2023-01-23	0.615	0.615	0.605	0.605	0.605	42,059
2023-01-20	0.615	0.615	0.610	0.613	0.613	45,068
2023-01-19	0.610	0.610	0.610	0.610	0.610	16,034
2023-01-18	0.610	0.615	0.605	0.610	0.610	158,921
2023-01-17	0.615	0.615	0.610	0.610	0.610	48,903
2023-01-16	0.610	0.615	0.605	0.605	0.605	30,243
2023-01-13	0.610	0.615	0.605	0.615	0.615	19,930
2023-01-12	0.615	0.615	0.610	0.610	0.610	28,154
2023-01-11	0.620	0.620	0.605	0.610	0.610	29,814
2023-01-10	0.620	0.620	0.605	0.610	0.610	9,856
2023-01-09	0.610	0.615	0.605	0.615	0.615	374,084
2023-01-06	0.605	0.615	0.600	0.605	0.605	772,827

← NewerPage 16 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.