Australian Vintage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.600	0.610	0.600	0.610	0.610	296,420
2023-01-04	0.605	0.605	0.600	0.600	0.600	15,633
2023-01-03	0.605	0.605	0.605	0.605	0.605	2,594
2022-12-30	0.600	0.610	0.600	0.605	0.605	14,639
2022-12-29	0.605	0.610	0.600	0.600	0.600	17,973
2022-12-28	0.600	0.605	0.600	0.605	0.605	1,036
2022-12-23	0.610	0.610	0.610	0.610	0.610	7
2022-12-22	0.620	0.620	0.600	0.605	0.605	83,972
2022-12-21	0.610	0.620	0.605	0.610	0.610	33,572
2022-12-20	0.605	0.620	0.600	0.600	0.600	305,486
2022-12-19	0.605	0.605	0.600	0.605	0.605	59,786
2022-12-16	0.615	0.620	0.615	0.620	0.620	5,906
2022-12-15	0.620	0.620	0.620	0.620	0.620	25,017
2022-12-14	0.620	0.625	0.620	0.620	0.620	9,619
2022-12-13	0.625	0.625	0.605	0.605	0.605	6,202
2022-12-12	0.615	0.615	0.605	0.610	0.610	57,404
2022-12-09	0.610	0.625	0.610	0.625	0.625	105,644
2022-12-08	0.615	0.615	0.615	0.615	0.615	1,270
2022-12-07	0.620	0.630	0.615	0.615	0.615	166,379
2022-12-06	0.620	0.630	0.615	0.615	0.615	220,202
2022-12-05	0.620	0.625	0.615	0.620	0.620	511,307
2022-12-02	0.600	0.605	0.600	0.600	0.600	12,826
2022-12-01	0.605	0.605	0.600	0.600	0.600	13,274
2022-11-30	0.600	0.600	0.600	0.600	0.600	1,176
2022-11-29	0.600	0.605	0.595	0.605	0.605	2,764
2022-11-28	0.620	0.620	0.590	0.600	0.600	457,697
2022-11-25	0.630	0.630	0.615	0.620	0.620	24,228
2022-11-24	0.650	0.650	0.620	0.630	0.630	82,584
2022-11-23	0.660	0.670	0.640	0.645	0.614	239,357
2022-11-22	0.660	0.670	0.655	0.655	0.624	68,463
2022-11-21	0.680	0.680	0.655	0.660	0.629	167,599
2022-11-18	0.680	0.680	0.655	0.660	0.629	121,218
2022-11-17	0.680	0.695	0.680	0.680	0.648	167,899
2022-11-16	0.675	0.680	0.670	0.680	0.648	27,826
2022-11-15	0.675	0.675	0.665	0.675	0.643	10,739
2022-11-14	0.665	0.675	0.665	0.675	0.643	13,203
2022-11-11	0.680	0.680	0.655	0.665	0.633	70,485
2022-11-10	0.670	0.670	0.653	0.655	0.624	28,613
2022-11-09	0.670	0.680	0.660	0.660	0.629	43,181
2022-11-08	0.650	0.665	0.650	0.665	0.633	85,734
2022-11-07	0.650	0.660	0.650	0.660	0.629	37,811
2022-11-04	0.645	0.660	0.645	0.650	0.619	25,761
2022-11-03	0.660	0.660	0.645	0.650	0.619	13,651
2022-11-02	0.660	0.660	0.650	0.655	0.624	16,122
2022-11-01	0.660	0.660	0.630	0.660	0.629	30,638
2022-10-31	0.660	0.660	0.653	0.655	0.624	84,004
2022-10-28	0.660	0.660	0.635	0.640	0.609	38,828
2022-10-27	0.630	0.650	0.630	0.650	0.619	7,179
2022-10-26	0.655	0.655	0.625	0.640	0.609	102,797
2022-10-25	0.650	0.655	0.635	0.655	0.624	37,533
2022-10-24	0.630	0.650	0.630	0.640	0.609	16,140
2022-10-21	0.640	0.640	0.635	0.635	0.605	24,124
2022-10-20	0.640	0.640	0.635	0.640	0.609	1,608
2022-10-19	0.635	0.640	0.635	0.640	0.609	35,960
2022-10-18	0.630	0.635	0.630	0.635	0.605	8,746
2022-10-17	0.625	0.640	0.625	0.625	0.595	10,265
2022-10-14	0.625	0.635	0.625	0.630	0.600	40,430
2022-10-13	0.625	0.625	0.625	0.625	0.595	3,069
2022-10-12	0.625	0.625	0.620	0.620	0.590	11,848
2022-10-11	0.630	0.630	0.625	0.630	0.600	12,658

← NewerPage 17 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.