The Australian Wealth Advisors Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 7,012 |
| 2024-06-07 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 3,196 |
| 2024-06-06 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 0 |
| 2024-06-05 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 9,833 |
| 2024-06-04 | 0.345 | 0.345 | 0.330 | 0.330 | 0.330 | 6,560 |
| 2024-06-03 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-31 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-30 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-29 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-28 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 1,740 |
| 2024-05-27 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-24 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 15,000 |
| 2024-05-23 | 0.340 | 0.345 | 0.340 | 0.345 | 0.345 | 12,714 |
| 2024-05-22 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-21 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-20 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 8,000 |
| 2024-05-17 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0 |
| 2024-05-16 | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 3,000 |
| 2024-05-15 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-14 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-13 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-10 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-09 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 2,800 |
| 2024-05-08 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-07 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-06 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-05-03 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 8,000 |
| 2024-05-02 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 8,000 |
| 2024-05-01 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-04-30 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 31,433 |
| 2024-04-29 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-04-26 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 0 |
| 2024-04-24 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 8,298 |
| 2024-04-23 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-04-22 | 0.345 | 0.345 | 0.340 | 0.340 | 0.340 | 2,975 |
| 2024-04-19 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-04-18 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 22,409 |
| 2024-04-17 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 36,000 |
| 2024-04-16 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 28,300 |
| 2024-04-15 | 0.330 | 0.330 | 0.320 | 0.320 | 0.320 | 12,702 |
| 2024-04-12 | 0.340 | 0.340 | 0.340 | 0.340 | 0.340 | 0 |
| 2024-04-11 | 0.360 | 0.370 | 0.340 | 0.340 | 0.340 | 6,402 |
| 2024-04-10 | 0.350 | 0.360 | 0.350 | 0.360 | 0.360 | 29,000 |
| 2024-04-09 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 13,300 |
| 2024-04-08 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0 |
| 2024-04-05 | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 14,700 |
| 2024-04-04 | 0.330 | 0.330 | 0.330 | 0.330 | 0.330 | 10,000 |
| 2024-04-03 | 0.310 | 0.310 | 0.305 | 0.305 | 0.305 | 50,000 |
| 2024-04-02 | 0.320 | 0.320 | 0.305 | 0.305 | 0.305 | 10,000 |
| 2024-03-28 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 4,900 |
| 2024-03-27 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-03-26 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-03-25 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 2,433 |
| 2024-03-22 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0 |
| 2024-03-21 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0 |
| 2024-03-20 | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 1,538 |
| 2024-03-19 | 0.310 | 0.310 | 0.305 | 0.310 | 0.310 | 41,428 |
| 2024-03-18 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-03-15 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | 0 |
| 2024-03-14 | 0.325 | 0.325 | 0.310 | 0.310 | 0.310 | 11,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.