Yowie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.034	0.034	0.034	0.034	0.034	30,000
2024-03-11	0.035	0.035	0.035	0.035	0.035	4,884
2024-03-08	0.034	0.034	0.034	0.034	0.034	21,800
2024-03-07	0.035	0.035	0.035	0.035	0.035	36,536
2024-03-06	0.034	0.034	0.034	0.034	0.034	115,000
2024-03-05	0.034	0.034	0.034	0.034	0.034	380,000
2024-03-04	0.035	0.035	0.035	0.035	0.035	130,802
2024-03-01	0.035	0.035	0.034	0.034	0.034	54,500
2024-02-29	0.034	0.035	0.034	0.034	0.034	10,698
2024-02-28	0.034	0.034	0.034	0.034	0.034	328,898
2024-02-27	0.034	0.034	0.034	0.034	0.034	152,990
2024-02-26	0.034	0.035	0.034	0.034	0.034	353,548
2024-02-23	0.034	0.034	0.034	0.034	0.034	433,214
2024-02-22	0.035	0.035	0.034	0.035	0.035	209,521
2024-02-21	0.035	0.035	0.034	0.035	0.035	343,179
2024-02-20	0.035	0.035	0.034	0.034	0.034	462,818
2024-02-19	0.034	0.034	0.034	0.034	0.034	95,690
2024-02-16	0.034	0.034	0.034	0.034	0.034	92,500
2024-02-15	0.035	0.035	0.034	0.034	0.034	103,566
2024-02-14	0.035	0.035	0.035	0.035	0.035	2,686
2024-02-13	0.033	0.035	0.033	0.035	0.035	22,311
2024-02-12	0.032	0.035	0.032	0.035	0.035	2,122,680
2024-02-09	0.032	0.032	0.032	0.032	0.032	0
2024-02-08	0.032	0.032	0.032	0.032	0.032	23,243
2024-02-07	0.031	0.034	0.031	0.032	0.032	96,213
2024-02-06	0.028	0.028	0.028	0.028	0.028	976
2024-02-05	0.032	0.032	0.031	0.031	0.031	4,223
2024-02-02	0.031	0.032	0.031	0.032	0.032	41,495
2024-02-01	0.034	0.034	0.034	0.034	0.034	0
2024-01-31	0.031	0.034	0.031	0.034	0.034	3,745
2024-01-30	0.035	0.035	0.035	0.035	0.035	0
2024-01-29	0.035	0.035	0.035	0.035	0.035	36
2024-01-25	0.035	0.035	0.035	0.035	0.035	0
2024-01-24	0.035	0.035	0.035	0.035	0.035	0
2024-01-23	0.035	0.035	0.035	0.035	0.035	109,715
2024-01-22	0.035	0.035	0.035	0.035	0.035	231,122
2024-01-19	0.035	0.036	0.035	0.036	0.036	35,218
2024-01-18	0.036	0.036	0.036	0.036	0.036	465
2024-01-17	0.035	0.035	0.035	0.035	0.035	0
2024-01-16	0.035	0.035	0.035	0.035	0.035	157,520
2024-01-15	0.036	0.036	0.036	0.036	0.036	0
2024-01-12	0.035	0.036	0.035	0.036	0.036	576,071
2024-01-11	0.035	0.035	0.035	0.035	0.035	60,000
2024-01-10	0.035	0.035	0.035	0.035	0.035	0
2024-01-09	0.035	0.035	0.035	0.035	0.035	45,515
2024-01-08	0.035	0.035	0.035	0.035	0.035	47,600
2024-01-05	0.035	0.035	0.035	0.035	0.035	75,000
2024-01-04	0.036	0.036	0.036	0.036	0.036	0
2024-01-03	0.035	0.036	0.035	0.036	0.036	90,137
2024-01-02	0.035	0.035	0.035	0.035	0.035	905,982
2023-12-29	0.029	0.030	0.029	0.030	0.030	3,672
2023-12-28	0.029	0.029	0.029	0.029	0.029	0
2023-12-27	0.029	0.029	0.029	0.029	0.029	14,902
2023-12-22	0.030	0.030	0.030	0.030	0.030	9,004
2023-12-21	0.032	0.032	0.030	0.030	0.030	116,974
2023-12-20	0.030	0.032	0.030	0.032	0.032	138,850
2023-12-19	0.033	0.033	0.033	0.033	0.033	15,000
2023-12-18	0.033	0.033	0.033	0.033	0.033	6,741
2023-12-15	0.035	0.035	0.035	0.035	0.035	0
2023-12-14	0.035	0.035	0.035	0.035	0.035	0

← NewerPage 12 of 22 · 1,265 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.