ASX - Delayed Quote AUD

AVADA Group Limited (AVD.AX)

0.2200

-0.0250

(-10.20%)

At close: May 23 at 12:36:51 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	0.2450	0.2450	0.2200	0.2200	0.2200	13,154
May 22, 2025	0.2450	0.2450	0.2450	0.2450	0.2450	-
May 21, 2025	0.2450	0.2450	0.2450	0.2450	0.2450	-
May 20, 2025	0.2450	0.2450	0.2450	0.2450	0.2450	2,916
May 19, 2025	0.2750	0.2750	0.2750	0.2750	0.2750	44
May 16, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 15, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 14, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	-
May 13, 2025	0.2500	0.2500	0.2500	0.2500	0.2500	12,000
May 12, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	7,366
May 9, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 8, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	7,965
May 7, 2025	0.2850	0.2850	0.2800	0.2800	0.2800	37,887
May 6, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
May 5, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	7,000
May 2, 2025	0.3000	0.3000	0.2700	0.2700	0.2700	27,810
May 1, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	350
Apr 30, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 29, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 28, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	6,320
Apr 24, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 23, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 22, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 17, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 16, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 15, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 14, 2025	0.3000	0.3000	0.2950	0.3000	0.3000	22,639
Apr 11, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 10, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 9, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Apr 8, 2025	0.3350	0.3350	0.3300	0.3300	0.3300	23,536
Apr 7, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	-
Apr 4, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	7,629
Apr 3, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 2, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 1, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 31, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	434
Mar 28, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	18,479
Mar 27, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	-
Mar 26, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	-
Mar 25, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	-
Mar 24, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	-
Mar 21, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	-
Mar 20, 2025	0.3750	0.3750	0.3650	0.3650	0.3650	32,230
Mar 19, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Mar 18, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	7,420
Mar 17, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 14, 2025	0.3700	0.4000	0.3700	0.4000	0.4000	39,001
Mar 13, 2025	0.3300	0.3700	0.3300	0.3700	0.3700	100,434
Mar 12, 2025	0.3750	0.3750	0.3475	0.3700	0.3700	39,267
Mar 11, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 10, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 7, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 6, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 5, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	7
Mar 4, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Mar 3, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 28, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 27, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 26, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 25, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 24, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 21, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 20, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 19, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 18, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 17, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	27
Feb 14, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 13, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 12, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 11, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 10, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 7, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	2,084
Feb 6, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 5, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	21,633
Feb 4, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Feb 3, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 31, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 30, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 29, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 28, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 24, 2025	0.5200	0.5200	0.4850	0.4850	0.4850	1,300
Jan 23, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 22, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	135
Jan 21, 2025	0.5150	0.5400	0.5150	0.5200	0.5200	11,800
Jan 20, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 17, 2025	0.5150	0.5200	0.5150	0.5200	0.5200	5,000
Jan 16, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 15, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 14, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 13, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 10, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 9, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 8, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 7, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 6, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 3, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Jan 2, 2025	0.4850	0.4850	0.4850	0.4850	0.4850	-
Dec 31, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Dec 30, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	467
Dec 27, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Dec 24, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Dec 23, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Dec 20, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Dec 19, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Dec 18, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Dec 17, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Dec 16, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	1,108
Dec 13, 2024	0.4550	0.4750	0.4550	0.4750	0.4750	28,756
Dec 12, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	8,272
Dec 11, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	37,976
Dec 10, 2024	0.4000	0.4000	0.3500	0.3750	0.3750	48,368
Dec 9, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Dec 6, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Dec 5, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Dec 4, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	5,000
Dec 3, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 2, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 28, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 27, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	6,388
Nov 25, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 22, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 21, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 20, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 19, 2024	0.4850	0.4900	0.4850	0.4900	0.4900	32,693
Nov 18, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 15, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 14, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	7,042
Nov 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	8,028
Nov 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,225
Nov 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 8, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 7, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	19,400
Nov 6, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Nov 5, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Nov 4, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Nov 1, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	35,104
Oct 31, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	6,000
Oct 30, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	19,640
Oct 29, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 28, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	3,500
Oct 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 24, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	15,000
Oct 15, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Oct 14, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Oct 11, 2024	0.5000	0.5050	0.5000	0.5050	0.5050	18,697
Oct 10, 2024	0.5000	0.5000	0.4650	0.4650	0.4650	9,104
Oct 9, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 8, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 7, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,126
Oct 3, 2024	0.5050	0.5050	0.5000	0.5000	0.5000	24,459
Oct 2, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	8
Oct 1, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Sep 30, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Sep 27, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	4,883
Sep 26, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Sep 25, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Sep 24, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Sep 23, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Sep 20, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Sep 19, 2024	0.5575	0.5700	0.5575	0.5650	0.5650	23,198
Sep 18, 2024	0.5575	0.5575	0.5500	0.5500	0.5500	4,957
Sep 17, 2024	0.5250	0.5700	0.5250	0.5700	0.5700	38,005
Sep 16, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Sep 13, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Sep 12, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Sep 11, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Sep 10, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Sep 9, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Sep 6, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Sep 5, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Sep 4, 2024	0.4700	0.4950	0.4650	0.4950	0.4950	112,240
Sep 3, 2024	0.4050	0.4950	0.4050	0.4650	0.4650	261,778
Sep 2, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Aug 30, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	36
Aug 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,658
Aug 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,908
Aug 27, 2024	0.4250	0.4250	0.4150	0.4150	0.4150	25,523
Aug 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,674
Aug 23, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	43,085
Aug 22, 2024	0.4300	0.4300	0.4275	0.4300	0.4300	79,580
Aug 21, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Aug 20, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Aug 19, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Aug 16, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Aug 15, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	2,518
Aug 14, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Aug 13, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	1,490
Aug 12, 2024	0.4300	0.4550	0.4300	0.4500	0.4500	107,364
Aug 9, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 8, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 7, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 6, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 5, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	21,991
Aug 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	180
Aug 1, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	21,192
Jul 31, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	16,293
Jul 30, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	400
Jul 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	5,000
Jul 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	500
Jul 25, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	982
Jul 24, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	1,142
Jul 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	238
Jul 22, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	391
Jul 19, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	29,350
Jul 18, 2024	0.4550	0.4550	0.4300	0.4300	0.4300	58,666
Jul 17, 2024	0.4800	0.4800	0.4550	0.4550	0.4550	25,804
Jul 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Jul 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,000
Jul 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jul 11, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	17,265
Jul 10, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	70,020
Jul 9, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,500
Jul 8, 2024	0.5600	0.5600	0.5300	0.5300	0.5300	46,050
Jul 5, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	950
Jul 4, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 2, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 1, 2024	0.4850	0.5100	0.4850	0.5000	0.5000	23,182
Jun 28, 2024	0.5000	0.5500	0.4950	0.5500	0.5500	54,224
Jun 27, 2024	0.5000	0.5000	0.4850	0.5000	0.5000	132,235
Jun 26, 2024	0.5650	0.5650	0.5300	0.5300	0.5300	83,736
Jun 25, 2024	0.5600	0.5600	0.5550	0.5600	0.5600	90,120
Jun 24, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 21, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	3,537
Jun 20, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	4,763
Jun 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 17, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 14, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 13, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jun 11, 2024	0.6000	0.6000	0.5800	0.5800	0.5800	2,700
Jun 7, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,928
Jun 6, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	9,737
Jun 5, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 4, 2024	0.6050	0.6050	0.6000	0.6000	0.6000	200,000
Jun 3, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
May 31, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	148
May 30, 2024	0.6400	0.6400	0.5950	0.5950	0.5950	6,800
May 29, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
May 28, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
May 27, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	14,038
May 24, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	2,000

ALX.AX Atlas Arteria Limited

5.26

-0.19%

SPZ.AX Smart Parking Limited

0.8900

-2.20%

VNT.AX Ventia Services Group Limited

4.7900

+0.63%

TCL.AX Transurban Group

14.20

-0.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AVADA Group Limited (AVD.AX)

Related Tickers