Avada Group Limited AVD
ASX · Australia · Transportation
AUD 0.09000.00 (0.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.09 | +4.65% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 1.70K |
| 2026-09-30 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-29 | AUD 0.09 | +1.18% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 12 |
| 2026-09-28 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 2.02K |
| 2026-09-25 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-24 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-23 | AUD 0.09 | +1.19% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 3.03M |
| 2026-09-22 | AUD 0.08 | -1.18% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 41.95K |
| 2026-09-21 | AUD 0.09 | -5.56% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 21.00K |
| 2026-09-18 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 28.16K |
| 2026-09-17 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 3.46K |
| 2026-09-16 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-15 | AUD 0.09 | -6.25% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 22.91K |
| 2026-09-14 | AUD 0.10 | +1.05% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 41 |
| 2026-09-11 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-10 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-09 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-09-08 | AUD 0.09 | -5.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 207 |
| 2026-09-07 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-04 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 982 |
| 2026-09-03 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-02 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-01 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 784 |
| 2026-08-31 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-08-28 | AUD 0.10 | +17.65% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 161.55K |
| 2026-08-27 | AUD 0.09 | -12.37% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 7.97K |
| 2026-08-26 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-08-25 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-08-24 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 11.00K |
| 2026-08-21 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-08-20 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-08-19 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 179 |
| 2026-08-18 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 10.44K |
| 2026-08-17 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 6.48K |
| 2026-08-14 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-08-13 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-08-12 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 1.32K |
| 2026-08-11 | AUD 0.10 | +1.04% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 203 |
| 2026-08-10 | AUD 0.10 | +6.67% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 5.50K |
| 2026-08-07 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-06 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-05 | AUD 0.09 | -1.10% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 3.30K |
| 2026-08-04 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-03 | AUD 0.09 | -5.21% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 10.00K |
| 2026-07-31 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-30 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-29 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-28 | AUD 0.10 | -2.04% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 13.42K |
| 2026-07-27 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-24 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 30.38K |
| 2026-07-23 | AUD 0.10 | +1.03% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 201 |
| 2026-07-22 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-21 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 51.63K |
| 2026-07-20 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 784 |
| 2026-07-17 | AUD 0.10 | +2.11% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 6.00K |
| 2026-07-16 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-15 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-14 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-13 | AUD 0.09 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 22.00K |
| 2026-07-10 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 55.50K |
| 2026-07-09 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-08 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-07 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-06 | AUD 0.09 | -5.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 53.35K |
| 2026-07-03 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-02 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-01 | AUD 0.10 | +1.01% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 64 |
| 2026-06-30 | AUD 0.10 | -1.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 120.34K |
| 2026-06-29 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-06-26 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.00K |
| 2026-06-25 | AUD 0.10 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 115.00K |
| 2026-06-24 | AUD 0.10 | -16.67% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 73.45K |
| 2026-06-23 | AUD 0.12 | -7.69% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 16.00K |
| 2026-06-22 | AUD 0.13 | +8.33% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 1.85K |
| 2026-06-19 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-06-18 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 5.00K |
| 2026-06-17 | AUD 0.12 | -7.69% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 10.00K |
| 2026-06-16 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-06-15 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 12.10K |
| 2026-06-12 | AUD 0.13 | -25.71% | AUD 0.17 | AUD 0.17 | AUD 0.13 | 166.75K |
| 2026-06-11 | AUD 0.17 | +25.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 2.50K |
| 2026-06-10 | AUD 0.14 | -6.67% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 6.53K |
| 2026-06-09 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 180.85K |
| 2026-06-05 | AUD 0.16 | +19.23% | AUD 0.13 | AUD 0.17 | AUD 0.13 | 145.18K |
| 2026-06-04 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 0 |
| 2026-06-03 | AUD 0.13 | +18.18% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 199.81K |
| 2026-06-02 | AUD 0.11 | +15.79% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 88.20K |
| 2026-06-01 | AUD 0.09 | -5.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 20.00K |
| 2026-05-29 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 10.19K |
| 2026-05-28 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |