Australian Vintage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.625	0.640	0.615	0.630	0.600	95,142
2022-10-07	0.630	0.635	0.630	0.630	0.600	27,203
2022-10-06	0.635	0.660	0.625	0.630	0.600	48,087
2022-10-05	0.630	0.650	0.630	0.635	0.605	25,606
2022-10-04	0.620	0.630	0.610	0.630	0.600	42,311
2022-10-03	0.610	0.620	0.610	0.610	0.581	76,472
2022-09-30	0.635	0.635	0.605	0.610	0.581	127,955
2022-09-29	0.610	0.630	0.610	0.630	0.600	28,652
2022-09-28	0.615	0.620	0.605	0.605	0.576	114,806
2022-09-27	0.620	0.620	0.615	0.620	0.590	12,738
2022-09-26	0.620	0.635	0.615	0.620	0.590	89,487
2022-09-23	0.628	0.628	0.625	0.625	0.595	4,051
2022-09-21	0.625	0.630	0.625	0.625	0.595	3,729
2022-09-20	0.620	0.625	0.615	0.625	0.595	46,662
2022-09-19	0.630	0.630	0.620	0.620	0.590	123,370
2022-09-16	0.650	0.650	0.630	0.630	0.600	104,707
2022-09-15	0.640	0.640	0.635	0.640	0.609	8,244
2022-09-14	0.640	0.640	0.635	0.640	0.609	20,245
2022-09-13	0.640	0.650	0.640	0.650	0.619	96,897
2022-09-12	0.655	0.660	0.640	0.645	0.614	268,884
2022-09-09	0.645	0.660	0.645	0.660	0.629	4,804
2022-09-08	0.660	0.665	0.650	0.660	0.629	21,216
2022-09-07	0.660	0.660	0.650	0.660	0.629	8,347
2022-09-06	0.660	0.665	0.650	0.665	0.633	10,024
2022-09-05	0.645	0.665	0.645	0.665	0.633	37,714
2022-09-02	0.645	0.670	0.645	0.665	0.633	34,354
2022-09-01	0.655	0.665	0.650	0.665	0.633	60,021
2022-08-31	0.670	0.670	0.665	0.670	0.638	42,348
2022-08-30	0.685	0.685	0.670	0.670	0.638	15,332
2022-08-29	0.705	0.705	0.685	0.685	0.652	20,027
2022-08-26	0.680	0.700	0.680	0.700	0.667	19,764
2022-08-25	0.700	0.700	0.675	0.700	0.667	9,851
2022-08-24	0.665	0.695	0.655	0.680	0.648	122,976
2022-08-23	0.665	0.665	0.650	0.655	0.624	68,120
2022-08-22	0.665	0.665	0.640	0.665	0.633	75,618
2022-08-19	0.665	0.665	0.650	0.650	0.619	19,445
2022-08-18	0.670	0.670	0.660	0.665	0.633	48,616
2022-08-17	0.650	0.670	0.650	0.670	0.638	860,881
2022-08-16	0.650	0.660	0.650	0.650	0.619	23,209
2022-08-15	0.645	0.650	0.640	0.645	0.614	85,979
2022-08-12	0.650	0.665	0.645	0.645	0.614	14,834
2022-08-11	0.660	0.665	0.650	0.665	0.633	45,511
2022-08-10	0.680	0.680	0.665	0.670	0.638	4,753
2022-08-09	0.660	0.680	0.645	0.680	0.648	87,322
2022-08-08	0.660	0.660	0.660	0.660	0.629	1,014,277
2022-08-05	0.645	0.660	0.640	0.650	0.619	122,316
2022-08-04	0.645	0.655	0.640	0.650	0.619	40,152
2022-08-03	0.645	0.660	0.645	0.655	0.624	2,105
2022-08-02	0.670	0.670	0.645	0.660	0.629	11,064
2022-08-01	0.660	0.675	0.645	0.670	0.638	21,460
2022-07-29	0.650	0.660	0.630	0.660	0.629	50,699
2022-07-28	0.650	0.650	0.625	0.650	0.619	195,211
2022-07-27	0.645	0.655	0.635	0.635	0.605	35,934
2022-07-26	0.640	0.645	0.635	0.640	0.609	39,595
2022-07-25	0.645	0.645	0.635	0.635	0.605	42,392
2022-07-22	0.640	0.640	0.630	0.630	0.600	3
2022-07-21	0.650	0.660	0.640	0.645	0.614	37,186
2022-07-20	0.655	0.670	0.640	0.650	0.619	150,473
2022-07-19	0.640	0.640	0.640	0.640	0.609	12,923
2022-07-18	0.630	0.630	0.625	0.625	0.595	25,886

← NewerPage 18 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.