The Australian Wealth Advisors Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.590	0.590	0.590	0.590	0.590	13,955
2025-11-05	0.580	0.580	0.580	0.580	0.580	0
2025-11-04	0.550	0.580	0.550	0.580	0.580	16,090
2025-11-03	0.580	0.580	0.550	0.550	0.550	10,910
2025-10-31	0.580	0.580	0.580	0.580	0.580	1,000
2025-10-30	0.595	0.595	0.595	0.595	0.595	0
2025-10-29	0.600	0.600	0.595	0.595	0.595	16,394
2025-10-28	0.520	0.520	0.500	0.500	0.500	62,069
2025-10-27	0.520	0.520	0.520	0.520	0.520	0
2025-10-24	0.550	0.550	0.520	0.520	0.520	30,000
2025-10-23	0.550	0.550	0.550	0.550	0.550	11,328
2025-10-22	0.560	0.560	0.550	0.550	0.550	20,064
2025-10-21	0.560	0.560	0.560	0.560	0.560	9,000
2025-10-20	0.550	0.550	0.550	0.550	0.550	0
2025-10-17	0.540	0.550	0.540	0.550	0.550	13,005
2025-10-16	0.535	0.535	0.535	0.535	0.535	0
2025-10-15	0.535	0.535	0.535	0.535	0.535	10
2025-10-14	0.530	0.530	0.530	0.530	0.530	914
2025-10-13	0.500	0.500	0.500	0.500	0.500	36,013
2025-10-10	0.485	0.485	0.485	0.485	0.485	0
2025-10-09	0.485	0.485	0.485	0.485	0.485	0
2025-10-08	0.485	0.485	0.485	0.485	0.485	26,674
2025-10-07	0.500	0.505	0.500	0.500	0.500	70,058
2025-10-06	0.485	0.485	0.485	0.485	0.485	0
2025-10-03	0.485	0.485	0.485	0.485	0.485	0
2025-10-02	0.485	0.485	0.485	0.485	0.485	0
2025-10-01	0.475	0.490	0.475	0.485	0.485	105,926
2025-09-30	0.440	0.475	0.440	0.475	0.475	2,638
2025-09-29	0.475	0.475	0.475	0.475	0.475	996
2025-09-26	0.475	0.475	0.475	0.475	0.475	1,213
2025-09-25	0.450	0.450	0.450	0.450	0.450	0
2025-09-24	0.450	0.450	0.450	0.450	0.450	2,624
2025-09-23	0.445	0.445	0.445	0.445	0.445	0
2025-09-22	0.445	0.445	0.445	0.445	0.445	0
2025-09-19	0.445	0.445	0.445	0.445	0.445	0
2025-09-18	0.445	0.445	0.445	0.445	0.445	0
2025-09-17	0.445	0.445	0.445	0.445	0.445	0
2025-09-16	0.445	0.445	0.445	0.445	0.445	0
2025-09-15	0.445	0.445	0.445	0.445	0.445	0
2025-09-12	0.445	0.445	0.445	0.445	0.445	0
2025-09-11	0.445	0.445	0.445	0.445	0.445	0
2025-09-10	0.445	0.445	0.445	0.445	0.445	0
2025-09-09	0.445	0.445	0.445	0.445	0.445	2,911
2025-09-08	0.440	0.440	0.440	0.440	0.440	0
2025-09-05	0.440	0.440	0.440	0.440	0.440	0
2025-09-04	0.440	0.440	0.440	0.440	0.440	0
2025-09-03	0.440	0.440	0.440	0.440	0.440	0
2025-09-02	0.450	0.450	0.440	0.440	0.440	5,711
2025-09-01	0.445	0.445	0.445	0.445	0.445	0
2025-08-29	0.445	0.445	0.445	0.445	0.445	0
2025-08-28	0.445	0.445	0.445	0.445	0.445	0
2025-08-27	0.445	0.445	0.445	0.445	0.445	9,500
2025-08-26	0.440	0.440	0.440	0.440	0.440	0
2025-08-25	0.450	0.455	0.440	0.440	0.440	9,653
2025-08-22	0.420	0.435	0.420	0.435	0.435	27,178
2025-08-21	0.410	0.410	0.410	0.410	0.410	9,971
2025-08-20	0.410	0.410	0.410	0.410	0.410	0
2025-08-19	0.410	0.410	0.410	0.410	0.410	0
2025-08-18	0.415	0.415	0.410	0.410	0.410	150,000
2025-08-15	0.410	0.410	0.410	0.410	0.410	46,951

← NewerPage 5 of 12 · 678 trading daysOlder →

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.