Australia markets closed

Australian Vintage Ltd (AVG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6300-0.0150 (-2.33%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20210.65500.65500.60500.63000.6300498,148
25 Feb 20210.69000.69000.64500.64500.6450798,933
24 Feb 20210.64500.71000.64000.65000.65001,547,906
23 Feb 20210.66000.66000.64000.65000.6500134,353
22 Feb 20210.66000.66000.64000.65000.650086,126
19 Feb 20210.64000.66500.63000.65000.6500703,820
18 Feb 20210.64000.64000.63500.64000.6400137,319
17 Feb 20210.63000.64000.63000.64000.640091,877
16 Feb 20210.61000.64000.61000.62500.6250656,798
15 Feb 20210.59000.61000.59000.61000.6100221,831
12 Feb 20210.58500.58500.58500.58500.58501,325,511
11 Feb 20210.58000.58500.58000.58500.585018,313
10 Feb 20210.58500.58500.58500.58500.585023,135
09 Feb 20210.58500.58500.57500.58000.58001,352,976
08 Feb 20210.59000.59500.58000.58000.580035,127
05 Feb 20210.58500.59000.58500.58750.587528,396
04 Feb 20210.57000.59000.57000.59000.590084,260
03 Feb 20210.57000.58000.57000.57500.57506,894
02 Feb 20210.57000.58000.57000.57000.57001,249,635
01 Feb 20210.57000.58000.56500.57000.5700323,688
29 Jan 20210.58000.59500.58000.58000.5800126,459
28 Jan 20210.59000.59000.57000.58000.5800274,068
27 Jan 20210.60000.60250.59000.60000.6000458,214
25 Jan 20210.58500.59000.57500.59000.590079,986
22 Jan 20210.58000.58500.57500.57500.575030,656
21 Jan 20210.57500.58000.57500.58000.58003,776,517
20 Jan 20210.57000.57500.57000.57000.570079,942
19 Jan 20210.58000.58000.57000.57500.5750153,556
18 Jan 20210.59000.59000.57000.57500.5750620,085
15 Jan 20210.59500.60000.58000.58000.580078,934
14 Jan 20210.58500.60000.57500.60000.6000327,393
13 Jan 20210.59500.59500.58500.58500.585013,478
12 Jan 20210.59500.60000.58500.59000.590055,369
11 Jan 20210.59500.59500.58500.58500.585026,892
08 Jan 20210.58500.58500.58000.58500.585050,405
07 Jan 20210.58000.58500.58000.58000.580033,295
06 Jan 20210.58000.58500.57500.58500.5850169,823
05 Jan 20210.59000.59000.57500.58500.585077,082
04 Jan 20210.57500.58000.57500.58000.580049,652
31 Dec 20200.59000.59000.58500.58500.585044,506
30 Dec 20200.58500.59000.58500.59000.590011,929
29 Dec 20200.58000.58000.56500.57500.5750203,934
24 Dec 20200.58000.58000.58000.58000.5800-
23 Dec 20200.58500.58500.57750.58000.5800133,404
22 Dec 20200.58500.59000.58500.59000.590067,138
21 Dec 20200.59000.60000.58000.58500.5850121,349
18 Dec 20200.60000.61000.59500.59500.5950117,414
17 Dec 20200.62000.62000.58500.59500.5950197,365
16 Dec 20200.62000.62000.60000.62000.620060,236
15 Dec 20200.60000.62000.60000.62000.6200170,613
14 Dec 20200.62500.62500.60000.60000.600097,672
11 Dec 20200.61000.62500.61000.62500.625041,904
10 Dec 20200.63000.63000.61000.63000.6300296,513
09 Dec 20200.61500.63000.61500.63000.630080,960
08 Dec 20200.63000.63000.61500.63000.6300219,128
07 Dec 20200.62000.63000.61500.62500.6250328,428
04 Dec 20200.62000.63000.62000.62500.6250345,233
03 Dec 20200.61500.63500.61250.62500.6250577,883
02 Dec 20200.60000.62500.60000.62000.6200527,001
01 Dec 20200.60000.61000.59750.60500.6050448,340
30 Nov 20200.60000.61750.59750.60000.60002,312,720
27 Nov 20200.62500.63000.55000.61500.61501,495,023
26 Nov 20200.63500.64000.61000.62500.62502,406,287
25 Nov 20200.56000.64250.56000.63500.63501,554,844
24 Nov 20200.53000.57000.52500.55000.5500282,009
23 Nov 20200.53500.54000.53000.53500.5350305,803
20 Nov 20200.51000.53000.51000.53000.53003,807,411
19 Nov 20200.52000.52000.51000.52000.520058,353
18 Nov 20200.51500.52000.51000.52000.5200323,906
17 Nov 20200.48000.51500.48000.51500.5150599,005
16 Nov 20200.50000.50000.50000.50000.500037,427
13 Nov 20200.46500.49500.46200.49500.49501,303,826
12 Nov 20200.44000.46500.44000.46000.4600381,041
11 Nov 20200.44500.44500.44000.44000.4400275,111
10 Nov 20200.44000.44500.42500.43000.43001,977,189
09 Nov 20200.43500.44000.43000.43500.4350717,816
06 Nov 20200.44000.44000.42500.43000.4300289,011
05 Nov 20200.44000.44000.43000.43000.4300920,691
04 Nov 20200.44500.44500.42500.43500.4350175,345
03 Nov 20200.46000.46000.43500.43500.4350244,426
02 Nov 20200.46500.46500.44000.44000.4400148,989
30 Oct 20200.43500.45000.43500.45000.450055,382
29 Oct 20200.44700.44750.43500.43500.4350193,805
28 Oct 20200.43500.44500.43500.44000.4400231,554
27 Oct 20200.43500.44000.43500.44000.440037,763
26 Oct 20200.44000.44500.43500.43500.4350172,843
23 Oct 20200.45000.45000.44500.44500.4450128,548
22 Oct 20200.46000.46000.44500.45000.4500158,792
21 Oct 20200.45000.45000.43500.45000.4500672,166
20 Oct 20200.47500.47500.44000.45000.4500317,142
19 Oct 20200.48000.48000.47000.48000.480055,374
16 Oct 20200.46000.47500.46000.47000.4700115,027
15 Oct 20200.48000.48700.45000.45500.4550618,055
15 Oct 20200.027 Dividend
14 Oct 20200.51500.52000.50000.50500.47801,304,994
13 Oct 20200.51700.52000.50500.51000.4827353,848
12 Oct 20200.53000.53000.51000.51000.4827532,612
09 Oct 20200.52000.52500.50000.52500.4969274,758
08 Oct 20200.51500.53000.51000.52000.4922123,458
07 Oct 20200.51000.51500.51000.51500.4875186,295
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...