Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

AVADA Group Limited (AVD.AX)

Compare
0.3350
-0.0350
(-9.46%)
At close: April 4 at 10:10:33 AM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.33500.33500.33500.33500.33507,629
Apr 3, 20250.37000.37000.37000.37000.3700-
Apr 2, 20250.37000.37000.37000.37000.3700-
Apr 1, 20250.37000.37000.37000.37000.3700-
Mar 31, 20250.37000.37000.37000.37000.3700434
Mar 28, 20250.37000.37000.37000.37000.370018,479
Mar 27, 20250.36500.36500.36500.36500.3650-
Mar 26, 20250.36500.36500.36500.36500.3650-
Mar 25, 20250.36500.36500.36500.36500.3650-
Mar 24, 20250.36500.36500.36500.36500.3650-
Mar 21, 20250.36500.36500.36500.36500.3650-
Mar 20, 20250.37500.37500.36500.36500.365032,230
Mar 19, 20250.39500.39500.39500.39500.3950-
Mar 18, 20250.39500.39500.39500.39500.39507,420
Mar 17, 20250.40000.40000.40000.40000.4000-
Mar 14, 20250.37000.40000.37000.40000.400039,001
Mar 13, 20250.33000.37000.33000.37000.3700100,434
Mar 12, 20250.37500.37500.34750.37000.370039,267
Mar 11, 20250.46000.46000.46000.46000.4600-
Mar 10, 20250.46000.46000.46000.46000.4600-
Mar 7, 20250.46000.46000.46000.46000.4600-
Mar 6, 20250.46000.46000.46000.46000.4600-
Mar 5, 20250.46000.46000.46000.46000.46007
Mar 4, 20250.48000.48000.48000.48000.4800-
Mar 3, 20250.48000.48000.48000.48000.4800-
Feb 28, 20250.48000.48000.48000.48000.4800-
Feb 27, 20250.48000.48000.48000.48000.4800-
Feb 26, 20250.48000.48000.48000.48000.4800-
Feb 25, 20250.48000.48000.48000.48000.4800-
Feb 24, 20250.48000.48000.48000.48000.4800-
Feb 21, 20250.48000.48000.48000.48000.4800-
Feb 20, 20250.48000.48000.48000.48000.4800-
Feb 19, 20250.48000.48000.48000.48000.4800-
Feb 18, 20250.48000.48000.48000.48000.4800-
Feb 17, 20250.48000.48000.48000.48000.480027
Feb 14, 20250.48000.48000.48000.48000.4800-
Feb 13, 20250.48000.48000.48000.48000.4800-
Feb 12, 20250.48000.48000.48000.48000.4800-
Feb 11, 20250.48000.48000.48000.48000.4800-
Feb 10, 20250.48000.48000.48000.48000.4800-
Feb 7, 20250.48000.48000.48000.48000.48002,084
Feb 6, 20250.48000.48000.48000.48000.4800-
Feb 5, 20250.48000.48000.48000.48000.480021,633
Feb 4, 20250.48500.48500.48500.48500.4850-
Feb 3, 20250.48500.48500.48500.48500.4850-
Jan 31, 20250.48500.48500.48500.48500.4850-
Jan 30, 20250.48500.48500.48500.48500.4850-
Jan 29, 20250.48500.48500.48500.48500.4850-
Jan 28, 20250.48500.48500.48500.48500.4850-
Jan 24, 20250.52000.52000.48500.48500.48501,300
Jan 23, 20250.52000.52000.52000.52000.5200-
Jan 22, 20250.52000.52000.52000.52000.5200135
Jan 21, 20250.51500.54000.51500.52000.520011,800
Jan 20, 20250.52000.52000.52000.52000.5200-
Jan 17, 20250.51500.52000.51500.52000.52005,000
Jan 16, 20250.48500.48500.48500.48500.4850-
Jan 15, 20250.48500.48500.48500.48500.4850-
Jan 14, 20250.48500.48500.48500.48500.4850-
Jan 13, 20250.48500.48500.48500.48500.4850-
Jan 10, 20250.48500.48500.48500.48500.4850-
Jan 9, 20250.48500.48500.48500.48500.4850-
Jan 8, 20250.48500.48500.48500.48500.4850-
Jan 7, 20250.48500.48500.48500.48500.4850-
Jan 6, 20250.48500.48500.48500.48500.4850-
Jan 3, 20250.48500.48500.48500.48500.4850-
Jan 2, 20250.48500.48500.48500.48500.4850-
Dec 31, 20240.48500.48500.48500.48500.4850-
Dec 30, 20240.48500.48500.48500.48500.4850467
Dec 27, 20240.48500.48500.48500.48500.4850-
Dec 24, 20240.48500.48500.48500.48500.4850-
Dec 23, 20240.48500.48500.48500.48500.4850-
Dec 20, 20240.48500.48500.48500.48500.4850-
Dec 19, 20240.48500.48500.48500.48500.4850-
Dec 18, 20240.48500.48500.48500.48500.4850-
Dec 17, 20240.48500.48500.48500.48500.4850-
Dec 16, 20240.48500.48500.48500.48500.48501,108
Dec 13, 20240.45500.47500.45500.47500.475028,756
Dec 12, 20240.45000.46000.45000.46000.46008,272
Dec 11, 20240.42000.44000.42000.44000.440037,976
Dec 10, 20240.40000.40000.35000.37500.375048,368
Dec 9, 20240.42500.42500.42500.42500.4250-
Dec 6, 20240.42500.42500.42500.42500.4250-
Dec 5, 20240.42500.42500.42500.42500.4250-
Dec 4, 20240.42500.42500.42500.42500.42505,000
Dec 3, 20240.47000.47000.47000.47000.4700-
Dec 2, 20240.47000.47000.47000.47000.4700-
Nov 29, 20240.47000.47000.47000.47000.4700-
Nov 28, 20240.47000.47000.47000.47000.4700-
Nov 27, 20240.47000.47000.47000.47000.4700-
Nov 26, 20240.47000.47000.47000.47000.47006,388
Nov 25, 20240.49000.49000.49000.49000.4900-
Nov 22, 20240.49000.49000.49000.49000.4900-
Nov 21, 20240.49000.49000.49000.49000.4900-
Nov 20, 20240.49000.49000.49000.49000.4900-
Nov 19, 20240.48500.49000.48500.49000.490032,693
Nov 18, 20240.49000.49000.49000.49000.4900-
Nov 15, 20240.49000.49000.49000.49000.4900-
Nov 14, 20240.49000.49000.49000.49000.49007,042
Nov 13, 20240.49000.49000.49000.49000.49008,028
Nov 12, 20240.49000.49000.49000.49000.49001,225
Nov 11, 20240.49000.49000.49000.49000.4900-
Nov 8, 20240.49000.49000.49000.49000.4900-
Nov 7, 20240.49000.49000.49000.49000.490019,400
Nov 6, 20240.49500.49500.49500.49500.4950-
Nov 5, 20240.49500.49500.49500.49500.4950-
Nov 4, 20240.49500.49500.49500.49500.4950-
Nov 1, 20240.49500.49500.49500.49500.495035,104
Oct 31, 20240.49000.49000.49000.49000.49006,000
Oct 30, 20240.48500.48500.48000.48000.480019,640
Oct 29, 20240.48000.48000.48000.48000.4800-
Oct 28, 20240.48000.48000.48000.48000.48003,500
Oct 25, 20240.50000.50000.50000.50000.5000-
Oct 24, 20240.50000.50000.50000.50000.5000-
Oct 23, 20240.50000.50000.50000.50000.5000-
Oct 22, 20240.50000.50000.50000.50000.5000-
Oct 21, 20240.50000.50000.50000.50000.5000-
Oct 18, 20240.50000.50000.50000.50000.5000-
Oct 17, 20240.50000.50000.50000.50000.5000-
Oct 16, 20240.50000.50000.50000.50000.500015,000
Oct 15, 20240.50500.50500.50500.50500.5050-
Oct 14, 20240.50500.50500.50500.50500.5050-
Oct 11, 20240.50000.50500.50000.50500.505018,697
Oct 10, 20240.50000.50000.46500.46500.46509,104
Oct 9, 20240.50000.50000.50000.50000.5000-
Oct 8, 20240.50000.50000.50000.50000.5000-
Oct 7, 20240.50000.50000.50000.50000.5000-
Oct 4, 20240.50000.50000.50000.50000.50001,126
Oct 3, 20240.50500.50500.50000.50000.500024,459
Oct 2, 20240.50500.50500.50500.50500.50508
Oct 1, 20240.50500.50500.50500.50500.5050-
Sep 30, 20240.50500.50500.50500.50500.5050-
Sep 27, 20240.50500.50500.50500.50500.50504,883
Sep 26, 20240.56500.56500.56500.56500.5650-
Sep 25, 20240.56500.56500.56500.56500.5650-
Sep 24, 20240.56500.56500.56500.56500.5650-
Sep 23, 20240.56500.56500.56500.56500.5650-
Sep 20, 20240.56500.56500.56500.56500.5650-
Sep 19, 20240.55750.57000.55750.56500.565023,198
Sep 18, 20240.55750.55750.55000.55000.55004,957
Sep 17, 20240.52500.57000.52500.57000.570038,005
Sep 16, 20240.49500.49500.49500.49500.4950-
Sep 13, 20240.49500.49500.49500.49500.4950-
Sep 12, 20240.49500.49500.49500.49500.4950-
Sep 11, 20240.49500.49500.49500.49500.4950-
Sep 10, 20240.49500.49500.49500.49500.4950-
Sep 9, 20240.49500.49500.49500.49500.4950-
Sep 6, 20240.49500.49500.49500.49500.4950-
Sep 5, 20240.49500.49500.49500.49500.4950-
Sep 4, 20240.47000.49500.46500.49500.4950112,240
Sep 3, 20240.40500.49500.40500.46500.4650261,778
Sep 2, 20240.41000.41000.41000.41000.4100-
Aug 30, 20240.41000.41000.41000.41000.410036
Aug 29, 20240.41000.41000.41000.41000.41001,658
Aug 28, 20240.41000.41000.41000.41000.41005,908
Aug 27, 20240.42500.42500.41500.41500.415025,523
Aug 26, 20240.43000.43000.43000.43000.43001,674
Aug 23, 20240.43500.43500.43000.43000.430043,085
Aug 22, 20240.43000.43000.42750.43000.430079,580
Aug 21, 20240.46500.46500.46500.46500.4650-
Aug 20, 20240.46500.46500.46500.46500.4650-
Aug 19, 20240.46500.46500.46500.46500.4650-
Aug 16, 20240.46500.46500.46500.46500.4650-
Aug 15, 20240.46500.46500.46500.46500.46502,518
Aug 14, 20240.46500.46500.46500.46500.4650-
Aug 13, 20240.46500.46500.46500.46500.46501,490
Aug 12, 20240.43000.45500.43000.45000.4500107,364
Aug 9, 20240.43000.43000.43000.43000.4300-
Aug 8, 20240.43000.43000.43000.43000.4300-
Aug 7, 20240.43000.43000.43000.43000.4300-
Aug 6, 20240.43000.43000.43000.43000.4300-
Aug 5, 20240.45000.45000.43000.43000.430021,991
Aug 2, 20240.45000.45000.45000.45000.4500180
Aug 1, 20240.44500.45000.44500.45000.450021,192
Jul 31, 20240.44500.45000.44500.45000.450016,293
Jul 30, 20240.44500.44500.44500.44500.4450400
Jul 29, 20240.43000.43000.43000.43000.43005,000
Jul 26, 20240.44000.44000.44000.44000.4400500
Jul 25, 20240.45000.45000.43000.43000.4300982
Jul 24, 20240.45500.45500.45500.45500.45501,142
Jul 23, 20240.46000.46000.46000.46000.4600238
Jul 22, 20240.45500.45500.45500.45500.4550391
Jul 19, 20240.43500.43500.43000.43000.430029,350
Jul 18, 20240.45500.45500.43000.43000.430058,666
Jul 17, 20240.48000.48000.45500.45500.455025,804
Jul 16, 20240.48000.48000.48000.48000.48002,000
Jul 15, 20240.48000.48000.48000.48000.48001,000
Jul 12, 20240.49000.49000.49000.49000.4900-
Jul 11, 20240.49000.49000.49000.49000.490017,265
Jul 10, 20240.54000.54000.50000.50000.500070,020
Jul 9, 20240.53000.53000.53000.53000.53002,500
Jul 8, 20240.56000.56000.53000.53000.530046,050
Jul 5, 20240.55000.55000.55000.55000.5500950
Jul 4, 20240.50000.50000.50000.50000.5000-
Jul 3, 20240.50000.50000.50000.50000.5000-
Jul 2, 20240.50000.50000.50000.50000.5000-
Jul 1, 20240.48500.51000.48500.50000.500023,182
Jun 28, 20240.50000.55000.49500.55000.550054,224
Jun 27, 20240.50000.50000.48500.50000.5000132,235
Jun 26, 20240.56500.56500.53000.53000.530083,736
Jun 25, 20240.56000.56000.55500.56000.560090,120
Jun 24, 20240.54000.54000.54000.54000.5400-
Jun 21, 20240.53000.54000.53000.54000.54003,537
Jun 20, 20240.54000.54000.53000.53000.53004,763
Jun 19, 20240.58000.58000.58000.58000.5800-
Jun 18, 20240.58000.58000.58000.58000.5800-
Jun 17, 20240.58000.58000.58000.58000.5800-
Jun 14, 20240.58000.58000.58000.58000.5800-
Jun 13, 20240.58000.58000.58000.58000.5800-
Jun 12, 20240.58000.58000.58000.58000.5800-
Jun 11, 20240.60000.60000.58000.58000.58002,700
Jun 7, 20240.60000.60000.60000.60000.60001,928
Jun 6, 20240.60000.60000.60000.60000.60009,737
Jun 5, 20240.60000.60000.60000.60000.6000-
Jun 4, 20240.60500.60500.60000.60000.6000200,000
Jun 3, 20240.64500.64500.64500.64500.6450-
May 31, 20240.64500.64500.64500.64500.6450148
May 30, 20240.64000.64000.59500.59500.59506,800
May 29, 20240.61500.61500.61500.61500.6150-
May 28, 20240.61500.61500.61500.61500.6150-
May 27, 20240.61500.61500.61500.61500.615014,038
May 24, 20240.55000.55000.55000.55000.5500-
May 23, 20240.55000.55000.55000.55000.55002,000
May 22, 20240.56500.56500.55000.55000.5500369,849
May 21, 20240.57000.57000.54500.55000.550033,557
May 20, 20240.65000.65000.65000.65000.6500-
May 17, 20240.65000.65000.65000.65000.6500-
May 16, 20240.65000.65000.65000.65000.6500-
May 15, 20240.65000.65000.65000.65000.6500-
May 14, 20240.65000.65000.65000.65000.65008,000
May 13, 20240.64000.64000.64000.64000.64002,800
May 10, 20240.62000.62000.62000.62000.62001,455
May 9, 20240.57000.59000.55000.59000.590042,078
May 8, 20240.59000.59000.59000.59000.59001,678
May 7, 20240.63000.63000.63000.63000.6300557
May 6, 20240.65000.65000.63000.63500.63506,278
May 3, 20240.69000.69000.66000.66000.660017,000
May 2, 20240.68000.68000.68000.68000.68006,000
May 1, 20240.66000.66000.66000.66000.66005,000
Apr 30, 20240.66500.69000.65000.65500.655047,842
Apr 29, 20240.72000.72000.72000.72000.7200-
Apr 26, 20240.72000.72000.72000.72000.7200-
Apr 24, 20240.72500.72500.70250.72000.720045,842
Apr 23, 20240.65000.65000.65000.65000.6500-
Apr 22, 20240.65000.65000.65000.65000.6500-
Apr 19, 20240.65000.65000.65000.65000.6500-
Apr 18, 20240.68000.68000.65000.65000.6500191,401
Apr 17, 20240.72000.72000.72000.72000.7200-
Apr 16, 20240.72000.72000.72000.72000.720095
Apr 15, 20240.71000.72500.71000.72500.72507,186
Apr 12, 20240.70000.70000.70000.70000.700051,419
Apr 11, 20240.71500.71500.71000.71000.710043,249
Apr 10, 20240.71000.74000.71000.71000.710034,657
Apr 9, 20240.71500.71500.70500.70500.70506,496
Apr 8, 20240.71500.72000.71500.72000.720021,560
Apr 5, 20240.68000.68000.68000.68000.6800-
Apr 4, 20240.68000.68000.68000.68000.6800-

Related Tickers

SPZ.AX Smart Parking Limited
0.7100
-5.33%
 
ALX.AX Atlas Arteria Limited
4.9000
+0.82%
 
VNT.AX Ventia Services Group Limited
4.1400
+0.24%
 
TCL.AX Transurban Group
13.69
+1.18%