Yowie Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.026	0.026	0.026	0.026	0.026	16,034
2023-06-28	0.026	0.026	0.026	0.026	0.026	23,475
2023-06-27	0.026	0.026	0.026	0.026	0.026	0
2023-06-26	0.028	0.028	0.026	0.026	0.026	101,206
2023-06-23	0.025	0.028	0.025	0.028	0.028	235,255
2023-06-22	0.025	0.025	0.025	0.025	0.025	9,377
2023-06-21	0.025	0.025	0.025	0.025	0.025	2,487
2023-06-20	0.025	0.025	0.025	0.025	0.025	0
2023-06-19	0.025	0.025	0.025	0.025	0.025	111,240
2023-06-16	0.028	0.028	0.027	0.027	0.027	54,500
2023-06-15	0.028	0.028	0.028	0.028	0.028	10,412
2023-06-14	0.030	0.030	0.027	0.027	0.027	113,630
2023-06-13	0.031	0.031	0.030	0.030	0.030	1,080
2023-06-09	0.031	0.031	0.031	0.031	0.031	760
2023-06-08	0.030	0.030	0.030	0.030	0.030	0
2023-06-07	0.030	0.030	0.030	0.030	0.030	0
2023-06-06	0.030	0.030	0.030	0.030	0.030	10,000
2023-06-05	0.029	0.029	0.029	0.029	0.029	0
2023-06-02	0.029	0.029	0.029	0.029	0.029	39,630
2023-06-01	0.028	0.028	0.028	0.028	0.028	0
2023-05-31	0.028	0.028	0.028	0.028	0.028	0
2023-05-30	0.028	0.028	0.028	0.028	0.028	0
2023-05-29	0.028	0.028	0.028	0.028	0.028	0
2023-05-26	0.030	0.030	0.028	0.028	0.028	59,800
2023-05-25	0.031	0.031	0.030	0.030	0.030	60,646
2023-05-24	0.032	0.033	0.031	0.033	0.033	84,500
2023-05-23	0.035	0.035	0.035	0.035	0.035	192,000
2023-05-22	0.039	0.039	0.036	0.036	0.036	3,346
2023-05-19	0.040	0.040	0.040	0.040	0.040	0
2023-05-18	0.040	0.040	0.040	0.040	0.040	0
2023-05-17	0.040	0.040	0.040	0.040	0.040	0
2023-05-16	0.040	0.040	0.040	0.040	0.040	0
2023-05-15	0.040	0.040	0.040	0.040	0.040	0
2023-05-12	0.040	0.040	0.040	0.040	0.040	1,200
2023-05-11	0.040	0.040	0.040	0.040	0.040	0
2023-05-10	0.040	0.040	0.040	0.040	0.040	0
2023-05-09	0.040	0.040	0.040	0.040	0.040	170,000
2023-05-08	0.040	0.040	0.040	0.040	0.040	0
2023-05-05	0.040	0.040	0.040	0.040	0.040	3,758
2023-05-04	0.040	0.040	0.040	0.040	0.040	0
2023-05-03	0.040	0.040	0.040	0.040	0.040	0
2023-05-02	0.040	0.040	0.040	0.040	0.040	19,000
2023-05-01	0.040	0.040	0.040	0.040	0.040	0
2023-04-28	0.040	0.040	0.040	0.040	0.040	491,145
2023-04-27	0.040	0.040	0.040	0.040	0.040	0
2023-04-26	0.040	0.040	0.040	0.040	0.040	0
2023-04-24	0.041	0.041	0.040	0.040	0.040	41,600
2023-04-21	0.041	0.041	0.040	0.040	0.040	11,091
2023-04-20	0.040	0.040	0.040	0.040	0.040	12,000
2023-04-19	0.040	0.042	0.040	0.042	0.042	60,008
2023-04-18	0.043	0.043	0.040	0.040	0.040	35,163
2023-04-17	0.042	0.042	0.042	0.042	0.042	290,466
2023-04-14	0.040	0.040	0.040	0.040	0.040	0
2023-04-13	0.040	0.040	0.040	0.040	0.040	0
2023-04-12	0.041	0.041	0.040	0.040	0.040	119,386
2023-04-11	0.041	0.041	0.038	0.040	0.040	796,288
2023-04-06	0.041	0.041	0.041	0.041	0.041	53,571
2023-04-05	0.041	0.041	0.041	0.041	0.041	0
2023-04-04	0.041	0.041	0.041	0.041	0.041	3,304
2023-04-03	0.041	0.041	0.041	0.041	0.041	0

← NewerPage 15 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.