Australian Vintage Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.770	0.770	0.725	0.750	0.714	321,458
2022-01-21	0.775	0.780	0.765	0.770	0.733	123,512
2022-01-20	0.780	0.790	0.775	0.775	0.738	19,231
2022-01-19	0.780	0.785	0.780	0.785	0.748	15,137
2022-01-18	0.790	0.795	0.775	0.790	0.752	53,278
2022-01-17	0.800	0.800	0.790	0.790	0.752	23,443
2022-01-14	0.795	0.800	0.790	0.800	0.762	24,625
2022-01-13	0.805	0.805	0.795	0.795	0.757	14,502
2022-01-12	0.805	0.805	0.795	0.795	0.757	2,941
2022-01-11	0.795	0.810	0.795	0.795	0.757	17,910
2022-01-10	0.805	0.810	0.790	0.810	0.771	76,973
2022-01-07	0.810	0.815	0.805	0.815	0.776	15,306
2022-01-06	0.820	0.830	0.805	0.830	0.790	87,563
2022-01-05	0.815	0.820	0.805	0.820	0.781	3,975
2022-01-04	0.820	0.820	0.800	0.805	0.767	40,299
2021-12-31	0.800	0.820	0.790	0.820	0.781	57,004
2021-12-30	0.820	0.820	0.800	0.800	0.762	71,328
2021-12-29	0.780	0.810	0.780	0.810	0.771	179,325
2021-12-24	0.780	0.780	0.770	0.770	0.733	19,155
2021-12-23	0.780	0.780	0.775	0.780	0.743	14,856
2021-12-22	0.790	0.790	0.770	0.770	0.733	72,183
2021-12-21	0.775	0.780	0.760	0.780	0.743	102,860
2021-12-20	0.780	0.780	0.760	0.775	0.738	17,022
2021-12-17	0.775	0.785	0.770	0.780	0.743	38,876
2021-12-16	0.790	0.790	0.783	0.790	0.752	50,529
2021-12-15	0.770	0.790	0.765	0.790	0.752	99,076
2021-12-14	0.770	0.775	0.765	0.765	0.728	18,599
2021-12-13	0.770	0.770	0.760	0.770	0.733	67,754
2021-12-10	0.755	0.780	0.755	0.765	0.728	36,883
2021-12-09	0.770	0.795	0.750	0.795	0.757	91,034
2021-12-08	0.775	0.785	0.755	0.765	0.728	580,036
2021-12-07	0.800	0.810	0.765	0.770	0.733	72,968
2021-12-06	0.755	0.795	0.755	0.790	0.752	273,976
2021-12-03	0.780	0.780	0.755	0.755	0.719	55,584
2021-12-02	0.775	0.780	0.760	0.780	0.743	76,301
2021-12-01	0.780	0.785	0.760	0.770	0.733	547,673
2021-11-30	0.765	0.795	0.765	0.790	0.752	355,404
2021-11-29	0.755	0.785	0.750	0.765	0.728	469,310
2021-11-26	0.785	0.800	0.770	0.775	0.738	646,291
2021-11-25	0.820	0.820	0.765	0.770	0.733	345,154
2021-11-24	0.860	0.865	0.825	0.835	0.772	278,779
2021-11-23	0.850	0.860	0.850	0.860	0.795	131,059
2021-11-22	0.855	0.855	0.830	0.850	0.786	249,664
2021-11-19	0.855	0.855	0.850	0.855	0.790	43,227
2021-11-18	0.845	0.855	0.845	0.855	0.790	179,929
2021-11-17	0.840	0.840	0.825	0.840	0.776	78,789
2021-11-16	0.845	0.845	0.820	0.835	0.772	56,363
2021-11-15	0.850	0.850	0.825	0.835	0.772	133,878
2021-11-12	0.845	0.848	0.845	0.845	0.781	19,162
2021-11-11	0.845	0.855	0.840	0.840	0.776	48,012
2021-11-10	0.835	0.860	0.835	0.860	0.795	127,031
2021-11-09	0.840	0.840	0.830	0.840	0.776	69,285
2021-11-08	0.835	0.840	0.830	0.840	0.776	476,093
2021-11-05	0.820	0.830	0.810	0.830	0.767	223,011
2021-11-04	0.810	0.820	0.810	0.820	0.758	144,804
2021-11-03	0.835	0.835	0.810	0.810	0.749	172,660
2021-11-02	0.840	0.840	0.825	0.835	0.772	86,168
2021-11-01	0.840	0.850	0.835	0.850	0.786	70,783
2021-10-29	0.840	0.850	0.830	0.835	0.772	187,688
2021-10-28	0.850	0.853	0.845	0.845	0.781	216,530

← NewerPage 21 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.