Mail

AVG.AX - Australian Vintage Ltd

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.4700	0.4700	0.4700	0.4700	0.4700	31,749
01 June 2023	0.4675	0.4675	0.4650	0.4650	0.4650	5,592
31 May 2023	0.4750	0.4750	0.4650	0.4650	0.4650	155,021
30 May 2023	0.4750	0.4800	0.4700	0.4750	0.4750	54,446
29 May 2023	0.4850	0.4900	0.4800	0.4800	0.4800	75,423
26 May 2023	0.4850	0.4850	0.4850	0.4850	0.4850	688
25 May 2023	0.4850	0.4875	0.4850	0.4850	0.4850	2,621
24 May 2023	0.4900	0.4950	0.4850	0.4850	0.4850	46,364
23 May 2023	0.4950	0.4950	0.4900	0.4900	0.4900	20,321
22 May 2023	0.4950	0.4950	0.4950	0.4950	0.4950	2,767
19 May 2023	0.5000	0.5000	0.4950	0.5000	0.5000	6,846
18 May 2023	0.4900	0.5000	0.4900	0.5000	0.5000	20,165
17 May 2023	0.4900	0.4950	0.4900	0.4950	0.4950	17,952
16 May 2023	0.5000	0.5000	0.4950	0.4950	0.4950	6,103
15 May 2023	0.5050	0.5050	0.4950	0.5000	0.5000	19,437
12 May 2023	0.5000	0.5050	0.4950	0.5000	0.5000	50,761
11 May 2023	0.4850	0.5000	0.4850	0.5000	0.5000	11,474
10 May 2023	0.4900	0.4950	0.4900	0.4950	0.4950	43,391
09 May 2023	0.5000	0.5000	0.4950	0.5000	0.5000	20,187
08 May 2023	0.5000	0.5000	0.4950	0.5000	0.5000	44,649
05 May 2023	0.5000	0.5000	0.5000	0.5000	0.5000	22,373
04 May 2023	0.5000	0.5000	0.4950	0.5000	0.5000	43,881
03 May 2023	0.5000	0.5050	0.5000	0.5000	0.5000	15,553
02 May 2023	0.5100	0.5100	0.5000	0.5050	0.5050	324,051
01 May 2023	0.5100	0.5100	0.5000	0.5100	0.5100	26,411
28 Apr 2023	0.5050	0.5100	0.5000	0.5100	0.5100	111,124
27 Apr 2023	0.4950	0.5050	0.4950	0.5050	0.5050	71,107
26 Apr 2023	0.5050	0.5050	0.4900	0.4900	0.4900	122,433
24 Apr 2023	0.5200	0.5200	0.5000	0.5000	0.5000	243,487
21 Apr 2023	0.5200	0.5200	0.5100	0.5100	0.5100	28,037
20 Apr 2023	0.5250	0.5250	0.5200	0.5200	0.5200	4,938
19 Apr 2023	0.5150	0.5300	0.5150	0.5300	0.5300	31,052
18 Apr 2023	0.5150	0.5150	0.5050	0.5150	0.5150	68,101
17 Apr 2023	0.5050	0.5300	0.5050	0.5100	0.5100	184,632
14 Apr 2023	0.5250	0.5250	0.5100	0.5100	0.5100	43,776
13 Apr 2023	0.5050	0.5250	0.5050	0.5250	0.5250	51,495
12 Apr 2023	0.5100	0.5125	0.5000	0.5000	0.5000	214,019
11 Apr 2023	0.5150	0.5200	0.5050	0.5100	0.5100	110,909
06 Apr 2023	0.5200	0.5225	0.5150	0.5150	0.5150	14,921
05 Apr 2023	0.5300	0.5300	0.5300	0.5300	0.5300	517
04 Apr 2023	0.5350	0.5400	0.5250	0.5275	0.5275	6,887
03 Apr 2023	0.5300	0.5300	0.5250	0.5300	0.5300	46,499
31 Mar 2023	0.5250	0.5250	0.5200	0.5250	0.5250	81,905
30 Mar 2023	0.5150	0.5350	0.5150	0.5200	0.5200	81,451
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.5400	0.5450	0.5300	0.5325	0.5325	56,488
27 Mar 2023	0.5400	0.5400	0.5200	0.5300	0.5300	75,058
24 Mar 2023	0.5450	0.5600	0.5350	0.5400	0.5400	18,549
23 Mar 2023	0.5350	0.5450	0.5350	0.5450	0.5450	8,787
22 Mar 2023	0.5450	0.5500	0.5350	0.5350	0.5350	7,882
21 Mar 2023	0.5450	0.5450	0.5300	0.5450	0.5450	17,915
20 Mar 2023	0.5450	0.5550	0.5450	0.5500	0.5500	11,451
17 Mar 2023	0.5450	0.5600	0.5450	0.5500	0.5500	32,870
16 Mar 2023	0.5450	0.5450	0.5400	0.5450	0.5450	23,375
15 Mar 2023	0.5600	0.5600	0.5450	0.5450	0.5450	5,517
14 Mar 2023	0.5450	0.5525	0.5400	0.5500	0.5500	39,771
13 Mar 2023	0.5500	0.5550	0.5500	0.5550	0.5550	8,935
10 Mar 2023	0.5550	0.5575	0.5500	0.5575	0.5575	42,464
09 Mar 2023	0.5600	0.5600	0.5550	0.5550	0.5550	6,840
08 Mar 2023	0.5650	0.5700	0.5550	0.5600	0.5600	78,437
07 Mar 2023	0.5800	0.5800	0.5700	0.5700	0.5700	67,382
06 Mar 2023	0.5850	0.5850	0.5700	0.5750	0.5750	4,564
03 Mar 2023	0.5950	0.5950	0.5700	0.5750	0.5750	24,351
02 Mar 2023	0.5850	0.5850	0.5850	0.5850	0.5850	-
01 Mar 2023	0.5650	0.5950	0.5600	0.5850	0.5850	32,560
28 Feb 2023	0.5800	0.5950	0.5600	0.5950	0.5950	130,652
27 Feb 2023	0.5850	0.5900	0.5800	0.5800	0.5800	95,761
24 Feb 2023	0.5900	0.6000	0.5850	0.5900	0.5900	57,545
23 Feb 2023	0.6200	0.6200	0.5900	0.5900	0.5900	199,190
22 Feb 2023	0.6100	0.6150	0.6000	0.6150	0.6150	152,275
21 Feb 2023	0.6150	0.6250	0.6050	0.6100	0.6100	32,540
20 Feb 2023	0.6100	0.6225	0.6100	0.6100	0.6100	61,772
17 Feb 2023	0.6100	0.6150	0.6050	0.6150	0.6150	123,312
16 Feb 2023	0.6150	0.6200	0.6100	0.6125	0.6125	10,362
15 Feb 2023	0.6200	0.6200	0.6100	0.6100	0.6100	30,238
14 Feb 2023	0.6250	0.6250	0.6200	0.6200	0.6200	14,124
13 Feb 2023	0.6250	0.6250	0.6200	0.6200	0.6200	17,546
10 Feb 2023	0.6200	0.6200	0.6050	0.6100	0.6100	61,034
09 Feb 2023	0.6200	0.6500	0.6200	0.6200	0.6200	75,697
08 Feb 2023	0.6150	0.6150	0.6100	0.6100	0.6100	503
07 Feb 2023	0.6150	0.6150	0.6100	0.6150	0.6150	4,215
06 Feb 2023	0.6150	0.6150	0.6050	0.6100	0.6100	39,654
03 Feb 2023	0.6150	0.6150	0.6050	0.6100	0.6100	28,198
02 Feb 2023	0.6150	0.6150	0.6100	0.6150	0.6150	67,161
01 Feb 2023	0.6100	0.6150	0.6100	0.6150	0.6150	11,149
31 Jan 2023	0.6100	0.6150	0.6100	0.6100	0.6100	47,491
30 Jan 2023	0.6100	0.6150	0.6100	0.6100	0.6100	6,241
27 Jan 2023	0.6100	0.6150	0.6050	0.6150	0.6150	19,432
25 Jan 2023	0.6050	0.6050	0.6050	0.6050	0.6050	25,667
24 Jan 2023	0.6100	0.6100	0.6050	0.6100	0.6100	86,179
23 Jan 2023	0.6150	0.6150	0.6050	0.6050	0.6050	42,059
20 Jan 2023	0.6150	0.6150	0.6100	0.6125	0.6125	45,068
19 Jan 2023	0.6100	0.6100	0.6100	0.6100	0.6100	16,034
18 Jan 2023	0.6100	0.6150	0.6050	0.6100	0.6100	158,921
17 Jan 2023	0.6150	0.6150	0.6100	0.6100	0.6100	48,903
16 Jan 2023	0.6100	0.6150	0.6050	0.6050	0.6050	30,243
13 Jan 2023	0.6100	0.6150	0.6050	0.6150	0.6150	19,930
12 Jan 2023	0.6150	0.6150	0.6100	0.6100	0.6100	28,154
11 Jan 2023	0.6200	0.6200	0.6050	0.6100	0.6100	29,814
10 Jan 2023	0.6200	0.6200	0.6050	0.6100	0.6100	9,856
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...