Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 26-May-21 04:34:05 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AVD) AVADA GROUP LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for AVD    Limits Next Section


Company Details for (AVD) AVADA GROUP LIMITED

Listing Code AVD
Listing Name AVADA GROUP LIMITED
GICS Sector Commercial & Professional Services
ISIN Name ADVANCE ENERGY
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AVD3


Maximum Price date available .. Wednesday 20th May 2026
Latest price with VOLUME for AVD .. Wednesday 20th May 2026

AVD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 1 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AVD    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>


End of day Prices (full format),

225 Days for (AVD) AVADA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Sep-18 Mon ### ### ### ### 0 0.0
2023-Sep-15 Fri ### ### ### ### 0 0.0
2023-Sep-14 Thu ### ### ### ### 147 0 62.8 62.8 0.0
2023-Sep-13 Wed ### ### ### ### 75.2 75.2 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon ### ### ### ### 0 0.0
2023-Sep-08 Fri ### ### ### ### 43,025 0 ### ### 0.0
2023-Sep-07 Thu ### ### ### ### 0 0.0
2023-Sep-06 Wed ### ### 0.625 ### 70,682 22,088 13.2 13.2 0.0
2023-Sep-05 Tue ### ### ### ### ### ### 0.0
2023-Sep-04 Mon ### 0.655 ### 0.655 76.0 76.0 ###
2023-Sep-01 Fri ### ### ### ### 0 0.0
2023-Aug-31 Thu 0.655 ### ### ### ### ### 0.0
2023-Aug-30 Wed 0.72 0.725 0.655 0.655 3.0 3.0 ###
2023-Aug-29 Tue 0.645 0.72 0.545 0.72 97.7 97.7 ###
2023-Aug-28 Mon 0.79 0.79 0.78 0.78 35.7 35.7 0.1
2023-Aug-25 Fri 0.83 0.83 0.83 0.83 0 ###
2023-Aug-24 Thu 0.83 0.83 0.83 0.83 0 ###
2023-Aug-23 Wed 0.83 0.83 0.83 0.83 0 ###
2023-Aug-22 Tue 0.83 0.83 0.83 0.83 0 ###
2023-Aug-21 Mon 0.845 0.845 0.83 0.83 25.5 25.5 ###
2023-Aug-18 Fri 0.845 0.845 0.845 0.845 0 ###
2023-Aug-17 Thu 0.845 0.845 0.845 0.845 0 ###
2023-Aug-16 Wed 0.845 0.845 0.845 0.845 1 0 ### ### ###
2023-Aug-15 Tue 0.845 0.845 0.845 0.845 0 ###
2023-Aug-14 Mon 0.845 0.845 0.845 0.845 73.7 73.7 ###
2023-Aug-11 Fri 0.845 0.845 0.845 0.845 0 ###
2023-Aug-10 Thu 0.845 0.845 0.845 0.845 0 ###
2023-Aug-09 Wed 0.845 0.845 0.845 0.845 1 0 71.2 71.2 ###
2023-Aug-08 Tue 0.85 0.85 0.85 0.85 0 ###
2023-Aug-07 Mon 0.85 0.85 0.85 0.85 ### ### ###
2023-Aug-04 Fri 0.86 0.86 0.8475 0.8475 ### ### ###
2023-Aug-03 Thu 0.855 0.855 0.85 0.85 ### ### ###
2023-Aug-02 Wed 0.86 0.87 0.83 0.83 12.9 12.9 ###
2023-Aug-01 Tue 0.84 0.85 0.84 0.85 20,724 ### ### ### ###
2023-Jul-31 Mon 0.8 0.8 0.8 0.8 51,776 41,420 ### ### 0.1
2023-Jul-28 Fri 0.8 0.8 0.8 0.8 ### ### 0.1
2023-Jul-27 Thu 0.8 0.8 0.8 0.8 0 0.1
2023-Jul-26 Wed 0.8 0.8 0.8 0.8 1 0 66.3 66.3 0.1
2023-Jul-25 Tue 0.79 0.8 0.79 0.8 112,543 89,471 ### ### 0.1
2023-Jul-24 Mon 0.8 0.8 0.8 0.8 73.3 73.3 0.1
2023-Jul-21 Fri 0.8 0.8 0.8 0.8 69.8 69.8 0.1
2023-Jul-20 Thu 0.82 0.82 0.8 0.8 ### ### 0.1
2023-Jul-19 Wed 0.74 0.82 0.74 0.82 85,782 ### 97.3 97.3 0.1
2023-Jul-18 Tue 0.74 0.74 0.74 0.74 0 0.1
2023-Jul-17 Mon 0.74 0.74 0.74 0.74 50 ### ### ### 0.1
2023-Jul-14 Fri 0.75 0.75 0.75 0.75 0 ###
2023-Jul-13 Thu 0.75 0.75 0.75 0.75 0 ###
2023-Jul-12 Wed 0.75 0.75 0.75 0.75 1 0 73.6 73.6 ###
2023-Jul-11 Tue 0.75 0.75 0.75 0.75 ### ### ###
2023-Jul-10 Mon 0.78 0.78 0.78 0.78 0 0.1
2023-Jul-07 Fri 0.78 0.78 0.78 0.78 0 0.1
2023-Jul-06 Thu 0.78 0.78 0.78 0.78 76.8 76.8 0.1
2023-Jul-05 Wed 0.8 0.8 0.76 0.76 6,170 ### 7.7 7.7 0.1
2023-Jul-04 Tue 0.745 0.745 0.745 0.745 0 ###
2023-Jul-03 Mon 0.74 0.745 0.74 0.745 10,321 ### 67.5 67.5 ###
2023-Jun-30 Fri ### 0.74 ### 0.74 65.9 65.9 0.1
2023-Jun-29 Thu 0.73 0.74 0.73 0.73 60.9 60.9 0.1
2023-Jun-28 Wed 0.745 0.755 0.73 0.73 19,941 ### 20.7 20.7 0.1
2023-Jun-27 Tue 0.75 0.75 0.75 0.75 0 ###
2023-Jun-26 Mon 0.75 0.75 0.75 0.75 ### ### ###
2023-Jun-23 Fri 0.755 0.755 0.755 0.755 1 0 ### ### ###
2023-Jun-22 Thu 0.755 0.755 0.75 0.75 ### ### ###
2023-Jun-21 Wed 0.78 0.78 0.755 0.755 6,950 ### ### ### ###
2023-Jun-20 Tue 0.785 0.785 0.785 0.785 2,050 ### 67.6 67.6 ###
2023-Jun-19 Mon 0.8 0.8 0.8 0.8 0 0.1
2023-Jun-16 Fri 0.78 0.8 0.78 0.8 10,558 8,340 80.8 80.8 0.1
2023-Jun-15 Thu 0.75 0.76 0.75 0.75 17,853 13,479 ### ### ###
2023-Jun-14 Wed 0.7 0.7 0.7 0.7 73.0 73.0 ###
2023-Jun-13 Tue ### 0.7 ### 0.7 22,885 ### 87.1 87.1 ###
2023-Jun-09 Fri 0.675 ### 0.675 ### ### ### 0.0
2023-Jun-08 Thu ### ### ### ### 98.0 98.0 0.0
2023-Jun-07 Wed ### ### ### ### 1 0 ### ### 0.0
2023-Jun-06 Tue 0.675 0.675 0.675 0.675 0 0.0
2023-Jun-05 Mon ### 0.675 ### 0.675 ### ### 0.0
2023-Jun-02 Fri ### ### ### ### 63.7 63.7 0.0
2023-Jun-01 Thu ### ### ### ### 0 0.0
2023-May-31 Wed ### ### ### ### 1 0 76.0 76.0 0.0
2023-May-30 Tue 0.7 0.7 0.7 0.7 0 ###
2023-May-29 Mon 0.7 0.7 0.7 0.7 0 ###
2023-May-26 Fri 0.7 0.7 0.7 0.7 0 ###
2023-May-25 Thu 0.7 0.7 0.7 0.7 ### ### ###
2023-May-24 Wed 0.7 0.7 0.7 0.7 1 0 ### ### ###
2023-May-23 Tue 0.7 0.7 0.7 0.7 73.1 73.1 ###
2023-May-22 Mon 0.7 0.7 0.7 0.7 0 ###
2023-May-19 Fri 0.7 0.7 0.7 0.7 0 ###
2023-May-18 Thu 0.7 0.7 0.7 0.7 ### ### ###
2023-May-17 Wed 0.7 0.7 0.7 0.7 1 0 70.3 70.3 ###
2023-May-16 Tue 0.7 0.7 0.7 0.7 ### ### ###
2023-May-15 Mon 0.72 0.725 ### 0.7 53,481 19,386 ### ### ###
2023-May-12 Fri ### 0.71 ### ### 32,772 ### ### ### 0.0
2023-May-11 Thu ### ### ### ### ### ### 0.0
2023-May-10 Wed ### ### ### ### 1,978 0 ### ### 0.0
2023-May-09 Tue ### ### ### ### 73.6 73.6 0.0
2023-May-08 Mon ### ### ### ### 1,680 0 ### ### 0.0
2023-May-05 Fri 0.57 0.57 0.57 0.57 6,180 3,522 68.2 68.2 ###
2023-May-04 Thu ### 0.52 0.51 0.52 71.0 71.0 0.0
2023-May-03 Wed 0.5275 0.545 ### ### 53,940 ### 10.4 10.4 0.0
2023-May-02 Tue 0.52 ### 0.5175 0.5175 44.9 44.9 ###
2023-May-01 Mon 0.57 0.57 0.5 0.5 ### ### 0.0
2023-Apr-28 Fri 0.56 0.56 0.54 0.54 12.5 12.5 0.0
2023-Apr-27 Thu 0.59 0.59 0.54 0.55 28,572 16,143 ### ### ###
2023-Apr-26 Wed 0.55 0.555 0.55 0.55 ### ### ###
2023-Apr-24 Mon 0.54 0.54 0.54 0.54 0 0.0
2023-Apr-21 Fri 0.54 0.54 0.54 0.54 0 0.0
2023-Apr-20 Thu 0.54 0.54 0.54 0.54 0 0.0
2023-Apr-19 Wed 0.55 0.56 0.54 0.54 ### ### 0.0
2023-Apr-18 Tue 0.54 0.54 0.54 0.54 72.8 72.8 0.0
2023-Apr-17 Mon 0.54 0.54 0.54 0.54 ### ### 0.0
2023-Apr-14 Fri ### ### ### ### 0 0.0
2023-Apr-13 Thu ### ### ### ### 1 0 ### ### 0.0
2023-Apr-12 Wed ### ### ### ### 0 0.0
2023-Apr-11 Tue ### ### ### ### 63.9 63.9 0.0
2023-Apr-06 Thu 0.545 0.55 0.545 0.55 ### ### ###
2023-Apr-05 Wed 0.545 0.545 0.545 0.545 0 0.0
2023-Apr-04 Tue 0.525 0.545 0.525 0.545 ### ### 0.0
2023-Apr-03 Mon 0.525 0.525 0.525 0.525 ### ### 0.0
2023-Mar-31 Fri 0.5 0.5 0.5 0.5 62.6 62.6 0.0
2023-Mar-30 Thu 0.5 0.5 0.5 0.5 84 42 ### ### 0.0
2023-Mar-29 Wed 0.51 0.51 0.51 0.51 0 ###
2023-Mar-28 Tue 0.51 0.51 0.51 0.51 0 ###
2023-Mar-27 Mon 0.51 0.51 0.51 0.51 0 ###
2023-Mar-24 Fri 0.51 0.51 0.51 0.51 0 ###
2023-Mar-23 Thu 0.51 0.51 0.51 0.51 0 ###
2023-Mar-22 Wed 0.51 0.51 0.51 0.51 0 ###
2023-Mar-21 Tue 0.51 0.51 0.51 0.51 ### ### ###
2023-Mar-20 Mon 0.5175 0.5175 0.5175 0.5175 0 ###
2023-Mar-17 Fri 0.5175 0.5175 0.5175 0.5175 0 ###
2023-Mar-16 Thu 0.5175 0.5175 0.5175 0.5175 0 ###
2023-Mar-15 Wed 0.5175 0.5175 0.5175 0.5175 0 ###
2023-Mar-14 Tue 0.5175 0.5175 0.5175 0.5175 0 ###
2023-Mar-13 Mon 0.53 0.53 0.5175 0.5175 4,773 ### 22.2 22.2 ###
2023-Mar-10 Fri 0.5175 0.5175 0.5175 0.5175 0 ###
2023-Mar-09 Thu 0.53 0.53 0.51 0.5175 17,376 ### ### ### ###
2023-Mar-08 Wed 0.59 0.59 0.59 0.59 0 0.0
2023-Mar-07 Tue 0.59 0.59 0.59 0.59 0 0.0
2023-Mar-06 Mon 0.59 0.59 0.59 0.59 920 542 71.4 71.4 0.0
2023-Mar-03 Fri ### ### ### ### 0 0.0
2023-Mar-02 Thu ### ### ### ### 0 0.0
2023-Mar-01 Wed ### ### ### ### 84 0 63.7 63.7 0.0
2023-Feb-28 Tue ### ### ### ### 65.5 65.5 0.0
2023-Feb-27 Mon ### ### ### ### 0 0.0
2023-Feb-24 Fri ### ### 0.6375 ### 44,520 ### 65.1 65.1 0.0
2023-Feb-23 Thu ### ### ### ### 0 0.0
2023-Feb-22 Wed ### ### ### ### 68.1 68.1 0.0
2023-Feb-21 Tue ### ### ### ### 15,285 0 29.6 29.6 0.0
2023-Feb-20 Mon ### ### ### ### ### ### 0.0
2023-Feb-17 Fri ### ### ### ### 36.2 36.2 0.0
2023-Feb-16 Thu ### ### ### ### 0 0.0
2023-Feb-15 Wed ### ### ### ### 1,380 0 75.4 75.4 0.0
2023-Feb-14 Tue 0.685 0.685 0.685 0.685 0 0.0
2023-Feb-13 Mon ### ### 0.685 0.685 10,041 ### ### ### 0.0
2023-Feb-10 Fri ### ### ### ### 0 0.0
2023-Feb-09 Thu ### ### ### ### 0 0.0
2023-Feb-08 Wed ### ### ### ### 0 0.0
2023-Feb-07 Tue ### ### ### ### 0 0.0
2023-Feb-06 Mon ### ### ### ### 0 0.0
2023-Feb-03 Fri ### ### ### ### ### ### 0.0
2023-Feb-02 Thu 0.7 0.7 ### ### ### ### 0.0
2023-Feb-01 Wed 0.725 0.725 0.7075 ### 29,877 ### ### ### 0.0
2023-Jan-31 Tue 0.745 0.745 0.7 0.72 ### ### ###
2023-Jan-30 Mon ### 0.71 ### 0.7 ### ### ###
2023-Jan-27 Fri 0.825 0.825 0.825 0.825 0 0.1
2023-Jan-25 Wed 0.825 0.825 0.825 0.825 0 0.1
2023-Jan-24 Tue 0.825 0.825 0.825 0.825 0 0.1
2023-Jan-23 Mon 0.825 0.825 0.825 0.825 0 0.1
2023-Jan-20 Fri 0.825 0.825 0.825 0.825 0 0.1
2023-Jan-19 Thu 0.825 0.825 0.825 0.825 0 0.1
2023-Jan-18 Wed 0.825 0.825 0.825 0.825 0 0.1
2023-Jan-17 Tue 0.825 0.825 0.825 0.825 ### ### 0.1
2023-Jan-16 Mon ### 0.825 0.79 0.825 32,271 26,058 89.4 89.4 0.1
2023-Jan-13 Fri 0.85 0.85 0.85 0.85 0 ###
2023-Jan-12 Thu 0.85 0.85 0.85 0.85 ### ### ###
2023-Jan-11 Wed 0.85 0.85 0.85 0.85 0 ###
2023-Jan-10 Tue 0.85 0.85 0.85 0.85 0 ###
2023-Jan-09 Mon 0.85 0.85 0.85 0.85 0 ###
2023-Jan-06 Fri 0.85 0.85 0.85 0.85 0 ###
2023-Jan-05 Thu 0.85 0.85 0.85 0.85 0 ###
2023-Jan-04 Wed 0.85 0.85 0.85 0.85 0 ###
2023-Jan-03 Tue 0.85 0.85 0.85 0.85 0 ###
2022-Dec-30 Fri 0.85 0.85 0.85 0.85 0 ###
2022-Dec-29 Thu 0.85 0.85 0.85 0.85 0 ###
2022-Dec-28 Wed 0.85 0.85 0.85 0.85 40 ### 76.5 76.5 ###
2022-Dec-23 Fri 0.85 0.85 0.85 0.85 0 ###
2022-Dec-22 Thu 0.85 0.85 0.85 0.85 0 ###
2022-Dec-21 Wed 0.85 0.85 0.85 0.85 0 ###
2022-Dec-20 Tue 0.85 0.85 0.85 0.85 0 ###
2022-Dec-19 Mon 0.85 0.85 0.85 0.85 ### ### ###
2022-Dec-16 Fri 0.8 0.8 0.8 0.8 353 282 63.6 63.6 0.1
2022-Dec-15 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
2022-Dec-14 Wed 0.73 0.8 0.73 0.8 46,278 ### 98.2 98.2 0.1
2022-Dec-13 Tue 0.72 0.72 0.72 0.72 0 ###
2022-Dec-12 Mon 0.72 0.72 0.72 0.72 ### ### ###
2022-Dec-09 Fri 0.85 0.85 0.85 0.85 1,622 1,378 72.7 72.7 ###
2022-Dec-08 Thu 0.85 0.85 0.85 0.85 0 ###
2022-Dec-07 Wed 0.85 0.85 0.85 0.85 0 ###
2022-Dec-06 Tue 0.85 0.85 0.85 0.85 0 ###
2022-Dec-05 Mon 0.85 0.85 0.85 0.85 0 ###
2022-Dec-02 Fri 0.85 0.85 0.85 0.85 0 ###
2022-Dec-01 Thu 0.85 0.85 0.85 0.85 0 ###
2022-Nov-30 Wed 0.85 0.85 0.85 0.85 0 ###
2022-Nov-29 Tue 0.85 0.85 0.85 0.85 0 ###
2022-Nov-28 Mon 0.85 0.85 0.85 0.85 0 ###
2022-Nov-25 Fri 0.85 0.85 0.85 0.85 0 ###
2022-Nov-24 Thu 0.85 0.85 0.85 0.85 0 ###
2022-Nov-23 Wed 0.85 0.85 0.85 0.85 0 ###
2022-Nov-22 Tue 0.85 0.85 0.85 0.85 70.9 70.9 ###
2022-Nov-21 Mon 0.86 0.86 0.86 0.86 0 ###
2022-Nov-18 Fri 0.86 0.86 0.86 0.86 0 ###
2022-Nov-17 Thu 0.86 0.86 0.86 0.86 0 ###
2022-Nov-16 Wed 0.85 0.86 0.85 0.86 80.7 80.7 ###
2022-Nov-15 Tue 0.85 0.85 0.85 0.85 ### ### ###
2022-Nov-14 Mon 0.85 0.85 0.85 0.85 70.5 70.5 ###
2022-Nov-11 Fri 0.955 ### 0.885 0.885 ### ### ###
2022-Nov-10 Thu 0.89 0.89 0.89 0.89 1,080 ### 70.9 70.9 ###
2022-Nov-09 Wed 0.85 0.85 0.85 0.85 ### ### ###
2022-Nov-08 Tue 0.845 0.85 0.845 0.85 ### ### ###
2022-Nov-07 Mon 0.85 0.85 0.85 0.85 0 ###
2022-Nov-04 Fri 0.85 0.85 0.85 0.85 677 575 ### ### ###
2022-Nov-03 Thu 0.855 0.855 0.84 0.84 18,381 15,577 24.0 24.0 ###
2022-Nov-02 Wed 0.88 0.88 0.88 0.88 ### ### 0.1
2022-Nov-01 Tue ### ### ### ### 0 0.0
2022-Oct-31 Mon ### ### ### ### ### ### 0.0
2022-Oct-28 Fri 0.84 0.84 0.84 0.84 0 ###
2022-Oct-27 Thu 0.84 0.84 0.84 0.84 0 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-05-21 04:34:05 thru 2026-05-21 04:34:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000