Australia markets closed

Australian Vintage Ltd (AVG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3950-0.0200 (-4.82%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.41500.41500.38750.39500.3950247,409
23 Apr 20240.42000.42000.41000.41500.415081,098
22 Apr 20240.42000.42000.41500.41500.41505,352
19 Apr 20240.43000.43000.41000.42000.4200144,206
18 Apr 20240.44000.44000.43000.43000.430029,344
17 Apr 20240.43500.44000.43000.44000.440052,520
16 Apr 20240.44000.44000.42500.44000.440096,001
15 Apr 20240.48000.48000.43000.44000.4400210,349
12 Apr 20240.48500.49000.46500.46500.4650134,348
11 Apr 20240.47000.48000.45500.48000.4800149,033
10 Apr 20240.43000.47500.43000.47000.4700885,576
09 Apr 20240.42500.42750.42000.42000.4200234,009
08 Apr 20240.41000.42000.41000.42000.420072,820
05 Apr 20240.41500.41500.41000.41000.410023,399
04 Apr 20240.42000.42000.41000.41500.415017,270
03 Apr 20240.42000.42000.41000.41000.410033,138
02 Apr 20240.42000.42500.41500.42000.4200338,016
28 Mar 20240.40000.40000.40000.40000.4000134,520
27 Mar 20240.41000.41000.39500.40000.400032,736
26 Mar 20240.40000.41000.39750.40000.400069,521
25 Mar 20240.40000.41500.40000.40500.4050116,986
22 Mar 20240.39500.40000.39500.40000.400048,791
21 Mar 20240.40000.40500.39750.40000.400061,734
20 Mar 20240.40000.40500.40000.40000.4000126,726
19 Mar 20240.40500.40500.39000.39750.39751,185,097
18 Mar 20240.42000.42000.40500.40500.4050151,190
15 Mar 20240.42000.42000.40500.40500.4050156,592
14 Mar 20240.41000.41500.40500.41500.4150415,455
13 Mar 20240.40000.41750.39500.41250.41252,845,304
12 Mar 20240.37500.39000.37500.39000.39001,360,750
11 Mar 20240.38000.38000.37500.38000.3800437,298
08 Mar 20240.37500.38000.37000.37500.375043,513
07 Mar 20240.38000.38000.37000.38000.380033,208
06 Mar 20240.38000.38500.37500.38000.3800283,389
05 Mar 20240.38000.38000.36500.38000.38001,380,591
04 Mar 20240.37500.37500.36000.37500.3750267,978
01 Mar 20240.36500.38000.36500.36500.3650223,355
29 Feb 20240.36500.36500.36000.36500.365072,232
28 Feb 20240.36500.37000.36000.36500.365081,856
27 Feb 20240.35750.37000.35500.37000.3700149,939
26 Feb 20240.35000.36500.35000.36000.360093,214
23 Feb 20240.35000.35000.35000.35000.350086,408
22 Feb 20240.36500.36500.34500.35000.3500559,151
21 Feb 20240.37000.37500.36000.36500.3650412,591
20 Feb 20240.37000.37500.37000.37500.3750228,607
19 Feb 20240.37000.37500.37000.37250.3725175,411
16 Feb 20240.37000.37500.37000.37250.372590,007
15 Feb 20240.37000.37250.36500.36500.3650172,145
14 Feb 20240.37000.37000.36500.36500.365090,100
13 Feb 20240.37000.37500.36500.37000.37004,391
12 Feb 20240.37000.37000.36000.37000.3700166,553
09 Feb 20240.37000.37500.36500.37500.375021,649
08 Feb 20240.37000.38000.37000.37000.370028,607
07 Feb 20240.37000.37500.37000.37000.370029,253
06 Feb 20240.37500.37500.37500.37500.37501,894
05 Feb 20240.38000.38000.36500.38000.380038,793
02 Feb 20240.38000.38000.38000.38000.380013,361
01 Feb 20240.37500.38000.37000.37500.3750118,261
31 Jan 20240.37750.37750.37500.37500.375034,617
30 Jan 20240.37500.37500.37500.37500.375033,871
29 Jan 20240.38500.39000.37500.38000.380068,732
25 Jan 20240.37500.38500.37000.38000.380014,525
24 Jan 20240.38500.38500.38000.38000.380019,237
23 Jan 20240.37500.37500.37000.37500.37508,044
22 Jan 20240.38000.38500.37000.37500.375013,481
19 Jan 20240.37500.38500.37000.37500.375098,817
18 Jan 20240.37500.38000.37500.37500.375081,037
17 Jan 20240.38000.38500.37500.37500.375016,314
16 Jan 20240.40000.40000.38000.38000.38008,827
15 Jan 20240.39500.39500.39500.39500.39503,550
12 Jan 20240.39000.39000.38000.39000.390030,821
11 Jan 20240.39000.39000.37500.39000.390098,810
10 Jan 20240.39000.39000.38000.38000.380031,430
09 Jan 20240.38000.39000.38000.39000.390074,489
08 Jan 20240.38000.38500.37750.38500.385032,441
05 Jan 20240.37000.37000.36500.36500.3650140,448
04 Jan 20240.38500.38500.36500.36500.3650207,557
03 Jan 20240.40000.41500.38500.38500.385075,964
02 Jan 20240.40500.41000.39500.40000.400024,405
29 Dec 20230.41500.41500.40000.40500.405047,760
28 Dec 20230.41500.41500.41000.41000.41005,155
27 Dec 20230.42500.42500.40000.40500.405069,073
22 Dec 20230.42500.42500.41000.41000.410056,357
21 Dec 20230.43000.43000.42500.42500.425046,060
20 Dec 20230.43000.43000.42500.42500.425023,678
19 Dec 20230.44000.44000.43000.43000.430021,699
18 Dec 20230.43500.44000.43500.44000.44003,219
15 Dec 20230.43500.44000.41000.44000.4400315,456
14 Dec 20230.41500.43500.40000.43500.4350197,002
13 Dec 20230.41000.41000.40500.41000.410028,700
12 Dec 20230.41500.41500.41000.41000.41004,396
11 Dec 20230.41500.41500.40500.41000.410023,025
08 Dec 20230.41500.41500.40000.40000.40001,886
07 Dec 20230.41500.42000.40500.41000.410080,644
06 Dec 20230.41000.41500.41000.41500.415025,432
05 Dec 20230.42000.42000.42000.42000.4200507,682
04 Dec 20230.41000.41500.41000.41500.41509,368
01 Dec 20230.41500.41500.41000.41500.415022,335
30 Nov 20230.40000.41500.40000.41500.415048,643
29 Nov 20230.40000.41000.39000.41000.410023,136
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...