Australian Vintage Ltd Historical Data - AVG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Australian Vintage Ltd (AVG)
Australian Vintage Ltd (AVG) Historical

Australian Vintage Ltd (AVG)

0.395

0.005

(1.28%)

Closed April 27 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.045	-10.2272727273	0.44	0.44	0.385	101482	0.40225664	DE
4	-0.005	-1.25	0.4	0.49	0.385	160467	0.43719657	DE
12	0.02	5.33333333333	0.375	0.49	0.345	250361	0.3980309	DE
26	-0.02	-4.81927710843	0.415	0.49	0.345	146256	0.3992771	DE
52	-0.11	-21.7821782178	0.505	0.51	0.345	122963	0.40617393	DE
156	-0.325	-45.1388888889	0.72	5501.6	0.345	131566	0.6322149	DE
260	-0.085	-17.7083333333	0.48	5501.6	0.3	171991	0.58766538	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.395	0.005	1.28	0.385	0.395	0.385	22491
1713939300	0.39	-0.025	-6.02	0.415	0.415	0.3875	247409
1713852900	0.415	0	0.00	0.42	0.42	0.4099999	81098
1713766500	0.415	0.0050001	1.22	0.42	0.42	0.415	5352
1713507300	0.4099999	-0.02	-4.65	0.43	0.43	0.4099999	144206
1713420900	0.43	-0.01	-2.27	0.44	0.44	0.43	29344
1713334500	0.44	0	0.00	0.435	0.44	0.43	52520
1713248100	0.44	0	0.00	0.44	0.44	0.425	96001
1713161700	0.44	-0.025	-5.38	0.48	0.48	0.43	210349
1712902500	0.465	-0.015	-3.13	0.485	0.49	0.465	134348
1712816100	0.48	0.015	3.23	0.47	0.48	0.455	149033
1712729700	0.465	0.045	10.71	0.43	0.475	0.43	885576
1712643300	0.42	0	0.00	0.425	0.4275	0.42	234009
1712556900	0.42	0.0100001	2.44	0.4099999	0.42	0.4099999	72820
1712294100	0.4099999	-0.005	-1.20	0.415	0.415	0.4099999	23399
1712207700	0.415	0.0050001	1.22	0.42	0.42	0.4099999	17270
1712121300	0.4099999	-0.01	-2.38	0.42	0.42	0.4099999	33138
1712034900	0.42	0.02	5.00	0.42	0.425	0.415	338016
1711602900	0.4	0	0.00	0.4	0.4	0.4	134520
1711516500	0.4	0	0.00	0.4099999	0.4099999	0.395	32736
1711430100	0.4	-0.005	-1.23	0.4	0.4099999	0.3975	69521
1711343700	0.405	0.005	1.25	0.4	0.415	0.4	116986
1711084500	0.4	0.0025	0.63	0.395	0.4	0.395	48791
1710998100	0.3975	-0.0025	-0.63	0.4	0.405	0.3975	61734
1710911700	0.4	0.0025	0.63	0.4	0.405	0.4	126726
1710825300	0.3975	-0.0075	-1.85	0.405	0.405	0.39	1185097
1710738900	0.405	0	0.00	0.42	0.42	0.405	151190
1710479700	0.405	-0.005	-1.22	0.42	0.42	0.405	156592
1710393300	0.4099999	-0.0025	-0.61	0.4099999	0.415	0.405	415455
1710306900	0.4125	0.0275	7.14	0.4	0.4175	0.395	2845304
1710220500	0.385	0.0075	1.99	0.375	0.385	0.375	1360750
1710134100	0.3775	0.0025	0.67	0.38	0.38	0.375	437298
1709874900	0.375	-0.005	-1.32	0.375	0.38	0.37	43513
1709788500	0.38	0	0.00	0.38	0.38	0.37	33208
1709702100	0.38	0	0.00	0.38	0.385	0.375	283389
1709615700	0.38	0.015	4.11	0.38	0.38	0.365	1380591
1709529300	0.365	0	0.00	0.375	0.375	0.36	267978
1709270100	0.365	0	0.00	0.365	0.38	0.365	223355
1709183700	0.365	0	0.00	0.365	0.365	0.36	72232
1709097300	0.365	0.005	1.39	0.365	0.37	0.36	81856
1709010900	0.36	0.0025	0.70	0.3575	0.36	0.355	149939
1708924500	0.3575	0.0075	2.14	0.35	0.365	0.35	93214
1708665300	0.35	0.0050001	1.45	0.35	0.35	0.35	86408
1708578900	0.3449999	-0.02	-5.48	0.365	0.365	0.3449999	559151
1708492500	0.365	-0.01	-2.67	0.37	0.375	0.36	412591
1708406100	0.375	0.0025	0.67	0.37	0.375	0.37	228607
1708319700	0.3725	0	0.00	0.37	0.375	0.37	175411
1708060500	0.3725	0.0075	2.05	0.37	0.375	0.37	90007
1707974100	0.365	0	0.00	0.37	0.3725	0.365	9977
1707887700	0.365	-0.005	-1.35	0.37	0.37	0.365	90100
1707801300	0.37	0.0075	2.07	0.37	0.375	0.365	4391
1707714900	0.3625	-0.0125	-3.33	0.37	0.37	0.36	166553
1707455700	0.375	0.005	1.35	0.37	0.375	0.365	21649
1707369300	0.37	0	0.00	0.37	0.38	0.37	28607
1707282900	0.37	-0.005	-1.33	0.37	0.375	0.37	29253
1707196500	0.375	0	0.00	0.375	0.375	0.375	1894
1707110100	0.375	-0.005	-1.32	0.38	0.38	0.365	38793
1706850900	0.38	0.005	1.33	0.38	0.38	0.38	13361
1706764500	0.375	0	0.00	0.375	0.38	0.37	38342
1706678100	0.375	0	0.00	0.3775	0.3775	0.375	34617
1706591700	0.375	-0.005	-1.32	0.375	0.375	0.375	33871
1706505300	0.38	0	0.00	0.385	0.39	0.375	68732
1706159700	0.38	0	0.00	0.375	0.385	0.37	4832

Australian Vintage

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions