Australian Vintage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.710	0.720	0.710	0.720	0.686	23,199
2022-04-20	0.710	0.710	0.705	0.710	0.676	24,912
2022-04-19	0.710	0.710	0.700	0.705	0.671	12,750
2022-04-14	0.710	0.720	0.710	0.710	0.676	5,636
2022-04-13	0.705	0.710	0.705	0.705	0.671	1,995
2022-04-12	0.720	0.720	0.705	0.705	0.671	11,030
2022-04-11	0.720	0.720	0.720	0.720	0.686	5,167
2022-04-08	0.710	0.715	0.710	0.715	0.681	8,725
2022-04-07	0.710	0.715	0.710	0.715	0.681	5,669
2022-04-06	0.725	0.725	0.715	0.715	0.681	28,144
2022-04-05	0.710	0.730	0.710	0.730	0.695	12,816
2022-04-04	0.700	0.718	0.700	0.710	0.676	62,215
2022-04-01	0.700	0.715	0.700	0.710	0.676	9,516
2022-03-31	0.705	0.720	0.705	0.720	0.686	52,939
2022-03-30	0.725	0.725	0.705	0.710	0.676	79,666
2022-03-29	0.730	0.730	0.710	0.710	0.676	39,533
2022-03-28	0.705	0.730	0.700	0.730	0.695	83,018
2022-03-25	0.705	0.705	0.700	0.705	0.671	38,144
2022-03-24	0.705	0.720	0.695	0.705	0.671	37,501
2022-03-23	0.700	0.725	0.695	0.725	0.690	89,600
2022-03-22	0.705	0.710	0.695	0.700	0.667	43,905
2022-03-21	0.685	0.710	0.680	0.705	0.671	187,316
2022-03-18	0.695	0.720	0.685	0.720	0.686	84,219
2022-03-17	0.650	0.700	0.650	0.700	0.667	120,813
2022-03-16	0.655	0.663	0.648	0.650	0.619	173,991
2022-03-15	0.675	0.675	0.645	0.650	0.619	205,264
2022-03-14	0.690	0.690	0.665	0.675	0.643	235,338
2022-03-11	0.680	0.690	0.660	0.680	0.648	40,960
2022-03-10	0.668	0.680	0.660	0.680	0.648	1,938,296
2022-03-09	0.680	0.680	0.645	0.665	0.633	319,750
2022-03-08	0.715	0.715	0.635	0.670	0.638	384,206
2022-03-07	0.710	0.710	0.670	0.695	0.662	131,504
2022-03-04	0.710	0.720	0.710	0.715	0.681	89,167
2022-03-03	0.750	0.750	0.710	0.725	0.690	97,545
2022-03-02	0.715	0.745	0.715	0.730	0.695	3,699
2022-03-01	0.750	0.750	0.715	0.750	0.714	42,419
2022-02-28	0.755	0.755	0.710	0.755	0.719	1,541,379
2022-02-25	0.720	0.755	0.720	0.750	0.714	46,406
2022-02-24	0.750	0.750	0.710	0.715	0.681	104,485
2022-02-23	0.760	0.765	0.755	0.765	0.728	145,262
2022-02-22	0.740	0.760	0.740	0.760	0.724	373,452
2022-02-21	0.720	0.740	0.700	0.740	0.705	150,577
2022-02-18	0.710	0.720	0.710	0.720	0.686	8,520
2022-02-17	0.720	0.730	0.720	0.730	0.695	47,012
2022-02-16	0.705	0.720	0.705	0.715	0.681	38,956
2022-02-15	0.715	0.715	0.700	0.700	0.667	42,606
2022-02-14	0.710	0.720	0.705	0.705	0.671	27,356
2022-02-11	0.720	0.725	0.705	0.710	0.676	90,889
2022-02-10	0.730	0.740	0.710	0.720	0.686	48,281
2022-02-09	0.720	0.730	0.720	0.730	0.695	2,341
2022-02-08	0.730	0.730	0.715	0.730	0.695	571,644
2022-02-07	0.705	0.730	0.695	0.700	0.667	191,803
2022-02-04	0.710	0.720	0.705	0.710	0.676	17,044
2022-02-03	0.730	0.730	0.705	0.710	0.676	248,991
2022-02-02	0.730	0.730	0.715	0.730	0.695	113,973
2022-02-01	0.725	0.725	0.720	0.720	0.686	10,853
2022-01-31	0.710	0.730	0.710	0.715	0.681	47,455
2022-01-28	0.730	0.730	0.708	0.715	0.681	171,918
2022-01-27	0.730	0.730	0.710	0.715	0.681	73,174
2022-01-25	0.745	0.745	0.705	0.725	0.690	262,045

← NewerPage 20 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.