AVADA Group Limited (AVD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.7200

0.0000

(0.00%)

At close: 03:47PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
24 Apr 2024	0.7250	0.7250	0.7025	0.7200	0.7200	45,842
23 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
22 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
19 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
18 Apr 2024	0.6800	0.6800	0.6500	0.6500	0.6500	191,401
17 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
16 Apr 2024	0.7200	0.7200	0.7200	0.7200	0.7200	95
15 Apr 2024	0.7100	0.7250	0.7100	0.7250	0.7250	7,186
12 Apr 2024	0.7000	0.7000	0.7000	0.7000	0.7000	51,419
11 Apr 2024	0.7150	0.7150	0.7100	0.7100	0.7100	43,249
10 Apr 2024	0.7100	0.7400	0.7100	0.7100	0.7100	34,657
09 Apr 2024	0.7150	0.7150	0.7050	0.7050	0.7050	6,496
08 Apr 2024	0.7150	0.7200	0.7150	0.7200	0.7200	21,560
05 Apr 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
04 Apr 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
03 Apr 2024	0.6800	0.6800	0.6800	0.6800	0.6800	4,240
02 Apr 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
28 Mar 2024	0.7100	0.7100	0.7100	0.7100	0.7100	847
27 Mar 2024	0.6600	0.7100	0.6600	0.7100	0.7100	107,224
26 Mar 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
25 Mar 2024	0.6950	0.6950	0.6550	0.6550	0.6550	21,726
22 Mar 2024	0.6500	0.7000	0.6500	0.7000	0.7000	27,763
21 Mar 2024	0.6500	0.6500	0.6350	0.6350	0.6350	48,207
20 Mar 2024	0.5800	0.6550	0.5800	0.6500	0.6500	135,165
19 Mar 2024	0.4800	0.4950	0.4800	0.4950	0.4950	13,123,403
18 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
15 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
14 Mar 2024	0.4800	0.5050	0.4800	0.5000	0.5000	188,860
13 Mar 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
12 Mar 2024	0.4650	0.4650	0.4650	0.4650	0.4650	14,590
11 Mar 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
08 Mar 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,507,000
07 Mar 2024	0.5700	0.5700	0.5700	0.5700	0.5700	12,578
06 Mar 2024	0.5800	0.5800	0.5750	0.5750	0.5750	18,380
05 Mar 2024	0.5800	0.5900	0.5700	0.5800	0.5800	63,941
04 Mar 2024	0.5750	0.5750	0.5750	0.5750	0.5750	1,739
01 Mar 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
29 Feb 2024	0.4800	0.5750	0.4800	0.5750	0.5750	15,000
28 Feb 2024	0.5000	0.5000	0.4800	0.4800	0.4800	23,080
27 Feb 2024	0.5650	0.5650	0.5600	0.5600	0.5600	103,637
26 Feb 2024	0.5650	0.5650	0.5650	0.5650	0.5650	16
23 Feb 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
22 Feb 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
21 Feb 2024	0.5900	0.5900	0.5650	0.5650	0.5650	46
20 Feb 2024	0.5900	0.5900	0.5800	0.5900	0.5900	2,500
19 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
16 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
15 Feb 2024	0.5600	0.5600	0.5450	0.5500	0.5500	97,921
14 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	12,184
13 Feb 2024	0.5500	0.5500	0.5450	0.5450	0.5450	59,725
12 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
09 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
08 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	44,633
07 Feb 2024	0.5500	0.5550	0.5500	0.5550	0.5550	28,503
06 Feb 2024	0.5800	0.5800	0.5500	0.5500	0.5500	94,279
05 Feb 2024	0.5450	0.5750	0.5450	0.5750	0.5750	125,261
02 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,542
01 Feb 2024	0.5300	0.5500	0.5300	0.5500	0.5500	26,096
31 Jan 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
30 Jan 2024	0.5550	0.5550	0.5550	0.5550	0.5550	2,000
29 Jan 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
25 Jan 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
24 Jan 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
23 Jan 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
22 Jan 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
19 Jan 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
18 Jan 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
17 Jan 2024	0.5800	0.5800	0.5550	0.5550	0.5550	9,279
16 Jan 2024	0.5700	0.5700	0.5700	0.5700	0.5700	12,500
15 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
12 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,191
11 Jan 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,900
10 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
09 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
08 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,629
05 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
04 Jan 2024	0.6000	0.6000	0.6000	0.6000	0.6000	11,250
03 Jan 2024	0.5700	0.5700	0.5700	0.5700	0.5700	12,500
02 Jan 2024	0.5600	0.5600	0.5600	0.5600	0.5600	121
29 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
28 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
27 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
22 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
21 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
20 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	10,000
19 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
18 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
15 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
14 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
13 Dec 2023	0.5350	0.5350	0.5300	0.5300	0.5300	69,554
12 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
11 Dec 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
08 Dec 2023	0.5000	0.5300	0.5000	0.5300	0.5300	96,161
07 Dec 2023	0.4800	0.4850	0.4800	0.4850	0.4850	20,987
06 Dec 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
05 Dec 2023	0.4750	0.4750	0.4750	0.4750	0.4750	-
04 Dec 2023	0.4900	0.4900	0.4750	0.4750	0.4750	12,305
01 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
30 Nov 2023	0.5000	0.5000	0.5000	0.5000	0.5000	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,238.59-2,493.96(-2.53%)

AVADA Group Limited (AVD.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,238.59
-2,493.96(-2.53%)