Australian Vintage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.630	0.630	0.625	0.625	0.595	25,886
2022-07-15	0.675	0.675	0.630	0.635	0.605	66,962
2022-07-14	0.690	0.690	0.660	0.660	0.629	17,318
2022-07-13	0.675	0.675	0.655	0.655	0.624	31,660
2022-07-12	0.680	0.680	0.655	0.660	0.629	53,738
2022-07-11	0.690	0.690	0.680	0.680	0.648	1,813
2022-07-08	0.660	0.680	0.660	0.670	0.638	27,551
2022-07-07	0.660	0.680	0.650	0.660	0.629	13,596
2022-07-06	0.650	0.650	0.625	0.645	0.614	6,262
2022-07-05	0.655	0.658	0.645	0.650	0.619	85,835
2022-07-04	0.680	0.680	0.620	0.655	0.624	45,763
2022-07-01	0.680	0.680	0.645	0.680	0.648	37,550
2022-06-30	0.650	0.680	0.615	0.680	0.648	125,558
2022-06-29	0.620	0.650	0.620	0.650	0.619	123,554
2022-06-28	0.635	0.655	0.615	0.645	0.614	234,920
2022-06-27	0.620	0.650	0.615	0.650	0.619	1,736,306
2022-06-24	0.620	0.620	0.615	0.620	0.590	7,812
2022-06-23	0.635	0.635	0.615	0.615	0.586	28,701
2022-06-22	0.625	0.650	0.610	0.620	0.590	36,956
2022-06-21	0.625	0.630	0.605	0.625	0.595	49,492
2022-06-20	0.635	0.635	0.615	0.630	0.600	90,049
2022-06-17	0.650	0.650	0.605	0.635	0.605	110,487
2022-06-16	0.645	0.655	0.630	0.655	0.624	50,578
2022-06-15	0.630	0.655	0.630	0.635	0.605	73,412
2022-06-14	0.655	0.655	0.635	0.640	0.609	150,056
2022-06-10	0.660	0.665	0.650	0.655	0.624	164,592
2022-06-09	0.690	0.690	0.660	0.660	0.629	85,066
2022-06-08	0.695	0.695	0.665	0.670	0.638	37,410
2022-06-07	0.690	0.690	0.670	0.670	0.638	37,101
2022-06-06	0.690	0.695	0.675	0.680	0.648	39,818
2022-06-03	0.690	0.695	0.680	0.690	0.657	65,813
2022-06-02	0.685	0.690	0.680	0.690	0.657	41,345
2022-06-01	0.680	0.685	0.675	0.685	0.652	68,071
2022-05-31	0.695	0.695	0.680	0.680	0.648	21,247
2022-05-30	0.685	0.685	0.680	0.680	0.648	46,068
2022-05-27	0.680	0.690	0.675	0.680	0.648	18,002
2022-05-26	0.675	0.685	0.670	0.680	0.648	142,014
2022-05-25	0.685	0.690	0.675	0.680	0.648	46,294
2022-05-24	0.700	0.700	0.685	0.685	0.652	15,584
2022-05-23	0.705	0.705	0.670	0.695	0.662	138,019
2022-05-20	0.705	0.710	0.685	0.705	0.671	112,865
2022-05-19	0.680	0.705	0.670	0.705	0.671	44,853
2022-05-18	0.710	0.715	0.680	0.690	0.657	40,289
2022-05-17	0.705	0.710	0.680	0.710	0.676	31,985
2022-05-16	0.705	0.705	0.690	0.705	0.671	38,971
2022-05-13	0.705	0.705	0.700	0.700	0.667	2,194
2022-05-12	0.705	0.705	0.690	0.690	0.657	45,269
2022-05-11	0.700	0.705	0.700	0.700	0.667	8,061
2022-05-10	0.695	0.705	0.680	0.705	0.671	32,282
2022-05-09	0.695	0.715	0.690	0.690	0.657	82,111
2022-05-06	0.705	0.705	0.705	0.705	0.671	1
2022-05-05	0.715	0.715	0.690	0.705	0.671	87,836
2022-05-04	0.710	0.710	0.685	0.700	0.667	242,398
2022-05-03	0.690	0.700	0.688	0.690	0.657	143,456
2022-05-02	0.710	0.710	0.650	0.690	0.657	67,003
2022-04-29	0.690	0.715	0.690	0.710	0.676	14,553
2022-04-28	0.685	0.695	0.685	0.690	0.657	20,759
2022-04-27	0.710	0.710	0.685	0.685	0.652	123,469
2022-04-26	0.720	0.720	0.700	0.705	0.671	81,418
2022-04-22	0.720	0.720	0.710	0.710	0.676	2,802

← NewerPage 19 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.