Yowie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.023	0.023	0.023	0.023	0.023	642
2024-08-30	0.023	0.023	0.023	0.023	0.023	0
2024-08-29	0.023	0.023	0.023	0.023	0.023	267
2024-08-28	0.023	0.023	0.023	0.023	0.023	0
2024-08-27	0.023	0.023	0.023	0.023	0.023	0
2024-08-26	0.025	0.025	0.023	0.023	0.023	18,000
2024-08-23	0.024	0.024	0.024	0.024	0.024	0
2024-08-22	0.024	0.024	0.024	0.024	0.024	0
2024-08-21	0.025	0.025	0.024	0.024	0.024	54,797
2024-08-20	0.025	0.025	0.025	0.025	0.025	0
2024-08-19	0.025	0.025	0.025	0.025	0.025	10,843
2024-08-16	0.025	0.025	0.025	0.025	0.025	60
2024-08-15	0.025	0.025	0.025	0.025	0.025	2
2024-08-14	0.025	0.025	0.025	0.025	0.025	0
2024-08-13	0.025	0.025	0.025	0.025	0.025	8,000
2024-08-12	0.025	0.025	0.025	0.025	0.025	0
2024-08-09	0.027	0.027	0.025	0.025	0.025	52,778
2024-08-08	0.025	0.025	0.025	0.025	0.025	0
2024-08-07	0.025	0.025	0.025	0.025	0.025	0
2024-08-06	0.025	0.025	0.025	0.025	0.025	15,000
2024-08-05	0.025	0.025	0.025	0.025	0.025	9
2024-08-02	0.025	0.025	0.025	0.025	0.025	1
2024-08-01	0.028	0.028	0.028	0.028	0.028	351
2024-07-31	0.027	0.028	0.027	0.028	0.028	24,700
2024-07-30	0.025	0.025	0.025	0.025	0.025	1
2024-07-29	0.025	0.025	0.025	0.025	0.025	33
2024-07-26	0.025	0.025	0.025	0.025	0.025	0
2024-07-25	0.025	0.025	0.025	0.025	0.025	0
2024-07-24	0.027	0.027	0.025	0.025	0.025	50,000
2024-07-23	0.027	0.027	0.027	0.027	0.027	0
2024-07-22	0.027	0.027	0.027	0.027	0.027	59,197
2024-07-19	0.025	0.025	0.025	0.025	0.025	0
2024-07-18	0.025	0.025	0.025	0.025	0.025	37
2024-07-17	0.025	0.025	0.025	0.025	0.025	6,900
2024-07-16	0.025	0.025	0.025	0.025	0.025	0
2024-07-15	0.025	0.025	0.025	0.025	0.025	40,000
2024-07-12	0.025	0.025	0.025	0.025	0.025	0
2024-07-11	0.025	0.025	0.025	0.025	0.025	0
2024-07-10	0.025	0.025	0.025	0.025	0.025	0
2024-07-09	0.025	0.025	0.025	0.025	0.025	5,400
2024-07-08	0.025	0.025	0.025	0.025	0.025	40,000
2024-07-05	0.025	0.025	0.025	0.025	0.025	0
2024-07-04	0.025	0.025	0.025	0.025	0.025	100,000
2024-07-03	0.025	0.025	0.025	0.025	0.025	3,912
2024-07-02	0.027	0.027	0.027	0.027	0.027	0
2024-07-01	0.027	0.027	0.027	0.027	0.027	37
2024-06-28	0.027	0.027	0.025	0.027	0.027	169,802
2024-06-27	0.027	0.027	0.027	0.027	0.027	92
2024-06-26	0.027	0.027	0.027	0.027	0.027	30,256
2024-06-25	0.027	0.027	0.027	0.027	0.027	0
2024-06-24	0.027	0.027	0.027	0.027	0.027	5,615
2024-06-21	0.027	0.027	0.027	0.027	0.027	3,366
2024-06-20	0.027	0.027	0.027	0.027	0.027	2,001
2024-06-19	0.029	0.030	0.029	0.030	0.030	223,018
2024-06-18	0.027	0.027	0.027	0.027	0.027	0
2024-06-17	0.027	0.027	0.027	0.027	0.027	0
2024-06-14	0.027	0.028	0.027	0.027	0.027	25,800
2024-06-13	0.028	0.028	0.027	0.027	0.027	19,009
2024-06-12	0.028	0.028	0.028	0.028	0.028	0
2024-06-11	0.028	0.028	0.028	0.028	0.028	26,770

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-29	0.0400 AUD
2019-11-11	0.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.