Skip to main content
logo
AVADA Group Limited (ASX:AVD)
Australia flag Australia · Delayed Price · Currency is AUD
0.0800
-0.0050 (-5.88%)
Oct 19, 2026, 11:29 AM AEST

AVADA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20260.080.080.080.080.08-5.88%11,043
Oct 14, 20260.090.090.090.090.09-922
Oct 12, 20260.090.090.090.090.09-5.56%78
Oct 9, 20260.090.090.090.090.09-80,632
Oct 8, 20260.090.090.090.090.09-9,817
Oct 6, 20260.090.090.090.090.09-10,000
Oct 1, 20260.090.090.090.090.094.65%1,700
Sep 29, 20260.090.090.090.090.091.18%12
Sep 28, 20260.090.090.090.090.09-2,020
Sep 23, 20260.090.090.090.090.091.19%3,027,500
Sep 22, 20260.090.090.080.080.08-1.18%41,949
Sep 21, 20260.090.090.090.090.09-5.56%21,000
Sep 18, 20260.090.090.090.090.09-28,155
Sep 17, 20260.090.090.090.090.09-3,464
Sep 15, 20260.100.100.090.090.09-6.25%22,906
Sep 14, 20260.100.100.100.100.101.05%41
Sep 8, 20260.100.100.100.100.10-5.00%207
Sep 4, 20260.100.100.100.100.10-982
Sep 1, 20260.100.100.100.100.10-784
Aug 28, 20260.100.100.100.100.1017.65%161,553
Aug 27, 20260.100.100.090.090.09-12.37%7,971
Aug 24, 20260.100.100.100.100.10-11,000
Aug 19, 20260.100.100.100.100.10-179
Aug 18, 20260.100.100.100.100.10-10,444
Aug 17, 20260.100.100.100.100.10-6,480
Aug 12, 20260.100.100.100.100.10-1,316
Aug 11, 20260.100.100.100.100.101.04%203
Aug 10, 20260.100.100.100.100.106.67%5,504
Aug 5, 20260.090.090.090.090.09-1.10%3,300
Aug 3, 20260.100.100.090.090.09-5.21%10,000
Jul 28, 20260.100.100.100.100.10-2.04%13,421
Jul 24, 20260.100.100.100.100.10-30,380
Jul 23, 20260.100.100.100.100.101.03%201
Jul 21, 20260.100.100.100.100.10-51,632
Jul 20, 20260.100.100.100.100.10-784
Jul 17, 20260.100.100.100.100.102.11%6,000
Jul 13, 20260.100.100.100.100.10-22,000
Jul 10, 20260.100.100.100.100.10-55,503
Jul 6, 20260.100.100.100.100.10-5.00%53,347
Jul 1, 20260.100.100.100.100.101.01%64
Jun 30, 20260.110.110.100.100.10-1.00%120,340
Jun 26, 20260.100.100.100.100.10-2,000
Jun 25, 20260.110.110.100.100.10-115,000
Jun 24, 20260.110.110.100.100.10-16.67%73,446
Jun 23, 20260.130.130.120.120.12-7.69%16,004
Jun 22, 20260.130.130.130.130.138.33%1,846
Jun 18, 20260.120.120.120.120.12-5,000
Jun 17, 20260.130.130.120.120.12-7.69%10,000
Jun 15, 20260.130.130.130.130.13-12,103
Jun 12, 20260.180.180.130.130.13-25.71%166,753