Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-May-21 06:16:22 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 8...

     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 Next >>


End of day Prices (full format),

254 Days for (AVD) AVADA GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Nov-27 Fri ### ### ### ### 0 0.0
2015-Nov-26 Thu ### ### ### ### 16.3 16.3 0.0
2015-Nov-25 Wed ### ### ### ### 0 0.0
2015-Nov-24 Tue 0.042 0.042 ### ### 7.8 7.8 0.0
2015-Nov-23 Mon 0.041 0.041 0.041 0.041 0 0.0
2015-Nov-20 Fri 0.041 0.041 0.041 0.041 0 0.0
2015-Nov-19 Thu 0.041 0.041 0.041 0.041 0 0.0
2015-Nov-18 Wed 0.041 0.041 0.041 0.041 0 0.0
2015-Nov-17 Tue 0.041 0.041 0.041 0.041 0 0.0
2015-Nov-16 Mon 0.041 0.041 0.041 0.041 411,146 16,856 ### ### 0.0
2015-Nov-13 Fri 0.041 0.041 0.041 0.041 0 0.0
2015-Nov-12 Thu 0.051 0.051 ### 0.041 0.4 0.4 0.0
2015-Nov-11 Wed 0.051 0.051 0.051 0.051 5,879 ### ### ### ###
2015-Nov-10 Tue 0.051 0.053 0.051 0.053 91.7 91.7 ###
2015-Nov-09 Mon 0.045 ### 0.045 ### 98.4 98.4 0.0
2015-Nov-06 Fri ### ### ### ### 0 0.0
2015-Nov-05 Thu ### ### ### ### ### ### 0.0
2015-Nov-04 Wed ### ### ### ### 0 0.0
2015-Nov-03 Tue ### ### ### ### 0 0.0
2015-Nov-02 Mon ### ### ### ### 0 0.0
2015-Oct-30 Fri ### ### ### ### 0 0.0
2015-Oct-29 Thu ### ### ### ### 77.9 77.9 0.0
2015-Oct-28 Wed ### ### ### ### 0 0.0
2015-Oct-27 Tue ### ### ### ### 0 0.0
2015-Oct-26 Mon ### ### ### ### 0 0.0
2015-Oct-23 Fri ### ### ### ### 65.6 65.6 0.0
2015-Oct-22 Thu 0.045 0.045 0.045 0.045 0 ###
2015-Oct-21 Wed 0.045 0.045 0.045 0.045 0 ###
2015-Oct-20 Tue 0.045 0.045 0.045 0.045 0 ###
2015-Oct-19 Mon 0.045 0.045 0.045 0.045 ### ### ###
2015-Oct-16 Fri 0.042 0.042 0.042 0.042 ### ### ###
2015-Oct-15 Thu ### 0.042 ### 0.042 90.5 90.5 ###
2015-Oct-14 Wed ### ### ### ### 67.4 67.4 0.0
2015-Oct-13 Tue ### ### ### ### 0 0.0
2015-Oct-12 Mon ### ### ### ### 0 0.0
2015-Oct-09 Fri ### ### ### ### 0 0.0
2015-Oct-08 Thu ### ### ### ### 0 0.0
2015-Oct-07 Wed ### ### ### ### 0 0.0
2015-Oct-06 Tue ### ### ### ### 0 0.0
2015-Oct-05 Mon ### ### ### ### 0 0.0
2015-Oct-02 Fri ### ### ### ### 0 0.0
2015-Oct-01 Thu ### ### ### ### ### ### 0.0
2015-Sep-30 Wed ### ### ### ### ### ### 0.0
2015-Sep-29 Tue 0.042 0.042 ### ### ### ### 0.0
2015-Sep-28 Mon 0.045 0.045 0.045 0.045 ### ### ###
2015-Sep-25 Fri 0.045 0.045 0.045 0.045 0 ###
2015-Sep-24 Thu 0.043 0.045 0.043 0.045 91.9 91.9 ###
2015-Sep-23 Wed ### ### ### ### 0 0.0
2015-Sep-22 Tue ### ### ### ### 0 0.0
2015-Sep-21 Mon ### ### ### ### 74.8 74.8 0.0
2015-Sep-18 Fri ### ### ### ### 0 0.0
2015-Sep-17 Thu ### ### ### ### ### ### 0.0
2015-Sep-16 Wed ### ### ### ### 64.6 64.6 0.0
2015-Sep-15 Tue ### ### ### ### 0 0.0
2015-Sep-14 Mon ### ### ### ### 0 0.0
2015-Sep-11 Fri ### ### ### ### 0 0.0
2015-Sep-10 Thu ### ### ### ### 74.1 74.1 0.0
2015-Sep-09 Wed ### ### ### ### 0 0.0
2015-Sep-08 Tue ### ### ### ### 0 0.0
2015-Sep-07 Mon ### ### ### ### 142,857 0 ### ### 0.0
2015-Sep-04 Fri ### ### ### ### ### ### 0.0
2015-Sep-03 Thu ### ### ### ### 0 0.0
2015-Sep-02 Wed ### ### ### ### ### ### 0.0
2015-Sep-01 Tue ### ### ### ### 0 0.0
2015-Aug-31 Mon ### ### ### ### 303,440 0 ### ### 0.0
2015-Aug-28 Fri ### ### ### ### 280,540 0 ### ### 0.0
2015-Aug-27 Thu 0.028 0.028 0.028 0.028 61.7 61.7 ###
2015-Aug-26 Wed 0.022 0.022 0.022 0.022 0 ###
2015-Aug-25 Tue 0.022 0.022 ### 0.022 48.7 48.7 ###
2015-Aug-24 Mon ### ### ### ### ### ### 0.0
2015-Aug-21 Fri ### ### ### ### 0 0.0
2015-Aug-20 Thu ### ### ### ### 0 0.0
2015-Aug-19 Wed ### ### ### ### 0 0.0
2015-Aug-18 Tue ### ### ### ### 0 0.0
2015-Aug-17 Mon ### ### ### ### 0 0.0
2015-Aug-14 Fri ### ### ### ### 0 0.0
2015-Aug-13 Thu ### ### ### ### 71.9 71.9 0.0
2015-Aug-12 Wed 0.042 0.042 ### ### ### ### 0.0
2015-Aug-11 Tue 0.047 0.047 0.047 0.047 75.7 75.7 ###
2015-Aug-10 Mon 0.046 0.047 0.046 0.047 ### ### ###
2015-Aug-07 Fri ### ### 0.045 0.045 ### ### ###
2015-Aug-06 Thu ### ### ### ### ### ### 0.0
2015-Aug-05 Wed ### ### ### ### 71.7 71.7 0.0
2015-Aug-04 Tue ### ### ### ### ### ### 0.0
2015-Aug-03 Mon ### ### ### ### 0 0.0
2015-Jul-31 Fri ### ### ### ### 0 0.0
2015-Jul-30 Thu ### ### ### ### 0 0.0
2015-Jul-29 Wed ### ### ### ### 15,152 0 70.1 70.1 0.0
2015-Jul-28 Tue ### ### ### ### 18,473 0 ### ### 0.0
2015-Jul-27 Mon ### ### ### ### 9,527 0 ### ### 0.0
2015-Jul-24 Fri ### ### ### ### 0 0.0
2015-Jul-23 Thu ### ### ### ### 0 0.0
2015-Jul-22 Wed ### ### ### ### 0 0.0
2015-Jul-21 Tue ### ### ### ### 0 0.0
2015-Jul-20 Mon ### ### ### ### 0 0.0
2015-Jul-17 Fri ### ### ### ### 0 0.0
2015-Jul-16 Thu ### ### ### ### 0 0.0
2015-Jul-15 Wed ### ### ### ### 0 0.0
2015-Jul-14 Tue ### ### ### ### 0 0.0
2015-Jul-13 Mon ### ### ### ### 0 0.0
2015-Jul-10 Fri ### ### ### ### 0 0.0
2015-Jul-09 Thu ### ### ### ### ### ### 0.0
2015-Jul-08 Wed ### ### ### ### 17.5 17.5 0.0
2015-Jul-07 Tue ### ### ### ### 0 0.0
2015-Jul-06 Mon ### ### ### ### 0 0.0
2015-Jul-03 Fri ### ### ### ### 76.1 76.1 0.0
2015-Jul-02 Thu ### ### ### ### ### ### 0.0
2015-Jul-01 Wed 0.072 0.072 0.072 0.072 ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 84 0 60.7 60.7 0.0
2015-Jun-29 Mon 0.075 0.075 0.072 0.072 15.8 15.8 0.0
2015-Jun-26 Fri 0.075 0.075 0.075 0.075 74.8 74.8 0.0
2015-Jun-25 Thu 0.072 0.072 0.072 0.072 0 0.0
2015-Jun-24 Wed 0.072 0.072 0.072 0.072 8 0 73.8 73.8 0.0
2015-Jun-23 Tue 0.078 0.078 0.072 0.072 ### ### 0.0
2015-Jun-22 Mon ### ### ### ### 0 0.0
2015-Jun-19 Fri ### ### ### ### 0 0.0
2015-Jun-18 Thu ### ### ### ### 79.6 79.6 0.0
2015-Jun-17 Wed 0.076 0.076 0.076 0.076 68.4 68.4 0.0
2015-Jun-16 Tue 0.072 ### 0.072 0.076 ### ### 0.0
2015-Jun-15 Mon ### ### ### ### 98.8 98.8 0.0
2015-Jun-12 Fri ### 0.076 ### ### 290,753 11,048 ### ### 0.0
2015-Jun-11 Thu ### ### ### ### ### ### 0.0
2015-Jun-10 Wed 0.072 0.072 ### ### ### ### 0.0
2015-Jun-09 Tue ### ### ### ### 0 0.0
2015-Jun-05 Fri ### ### ### ### 0 0.0
2015-Jun-04 Thu ### ### ### ### 0 0.0
2015-Jun-03 Wed ### ### ### ### ### ### 0.0
2015-Jun-02 Tue ### ### ### ### 82.1 82.1 0.0
2015-Jun-01 Mon ### ### ### ### 11,142 0 77.1 77.1 0.0
2015-May-29 Fri ### ### ### ### 26,978 0 91.8 91.8 0.0
2015-May-28 Thu ### ### ### ### 7.6 7.6 0.0
2015-May-27 Wed 0.075 0.075 0.072 0.075 61,175 ### 72.8 72.8 0.0
2015-May-26 Tue 0.085 0.085 0.085 0.085 0 ###
2015-May-25 Mon 0.085 0.085 0.085 0.085 ### ### ###
2015-May-22 Fri 0.087 0.087 0.085 0.085 12.6 12.6 ###
2015-May-21 Thu 0.085 ### 0.085 ### 754 ### ### ### 0.0
2015-May-20 Wed ### ### 0.085 0.085 79,988 ### 6.4 6.4 ###
2015-May-19 Tue ### ### ### ### 0 0.0
2015-May-18 Mon ### ### ### ### 0 0.0
2015-May-15 Fri ### ### ### ### 22.5 22.5 0.0
2015-May-14 Thu ### ### ### ### 0 0.0
2015-May-13 Wed ### ### ### ### 23,352 0 ### ### 0.0
2015-May-12 Tue ### ### ### ### 67.6 67.6 0.0
2015-May-11 Mon ### ### ### ### 0 0.0
2015-May-08 Fri ### ### ### ### 69.3 69.3 0.0
2015-May-07 Thu ### ### ### ### 0 0.0
2015-May-06 Wed ### ### ### ### 54,542 0 98.1 98.1 0.0
2015-May-05 Tue ### ### ### ### 28,647 0 2.1 2.1 0.0
2015-May-04 Mon ### ### ### ### 0 0.0
2015-May-01 Fri ### ### ### ### 74,455 0 3.4 3.4 0.0
2015-Apr-30 Thu ### ### ### ### 68.7 68.7 0.0
2015-Apr-29 Wed ### ### ### ### 0 0.0
2015-Apr-28 Tue ### ### ### ### 0 0.0
2015-Apr-27 Mon ### ### ### ### 67.6 67.6 0.0
2015-Apr-24 Fri ### ### ### ### 0 0.0
2015-Apr-23 Thu ### ### ### ### 0 0.0
2015-Apr-22 Wed ### ### ### ### ### ### 0.0
2015-Apr-21 Tue ### ### ### ### 20,944 0 97.5 97.5 0.0
2015-Apr-20 Mon ### ### ### ### ### ### 0.0
2015-Apr-17 Fri ### ### ### ### 0 0.0
2015-Apr-16 Thu ### ### ### ### 93,489 0 ### ### 0.0
2015-Apr-15 Wed ### ### ### ### 184,754 0 ### ### 0.0
2015-Apr-14 Tue ### ### ### ### 177,624 0 99.8 99.8 0.0
2015-Apr-13 Mon ### ### ### ### 2 0 ### ### 0.0
2015-Apr-10 Fri 0.085 0.085 0.085 0.085 ### ### ###
2015-Apr-09 Thu 0.085 0.085 0.085 0.085 0 ###
2015-Apr-08 Wed 0.085 0.085 0.085 0.085 0 ###
2015-Apr-07 Tue 0.085 0.085 0.085 0.085 ### ### ###
2015-Apr-02 Thu 0.085 0.085 0.085 0.085 0 ###
2015-Apr-01 Wed 0.085 0.085 0.085 0.085 ### ### ###
2015-Mar-31 Tue 0.075 0.075 0.075 0.075 68.4 68.4 0.0
2015-Mar-30 Mon 0.075 0.075 0.075 0.075 18,383 1,378 ### ### 0.0
2015-Mar-27 Fri 0.075 0.075 0.075 0.075 2 0 63.3 63.3 0.0
2015-Mar-26 Thu ### ### ### ### 73.5 73.5 0.0
2015-Mar-25 Wed ### ### ### ### 0 0.0
2015-Mar-24 Tue ### ### ### ### 67.1 67.1 0.0
2015-Mar-23 Mon ### ### ### ### ### ### 0.0
2015-Mar-20 Fri ### ### ### ### 0 0.0
2015-Mar-19 Thu ### ### ### ### 6 0 ### ### 0.0
2015-Mar-18 Wed ### ### ### ### 0 0.0
2015-Mar-17 Tue ### ### ### ### ### ### 0.0
2015-Mar-16 Mon ### ### ### ### 0 0.0
2015-Mar-13 Fri ### ### ### ### 0 0.0
2015-Mar-12 Thu ### ### ### ### 0 0.0
2015-Mar-11 Wed ### ### ### ### 0 0.0
2015-Mar-10 Tue ### ### ### ### 1,042 0 75.4 75.4 0.0
2015-Mar-09 Mon ### ### ### ### 3.5 3.5 0.0
2015-Mar-06 Fri ### ### ### ### 0 0.0
2015-Mar-05 Thu ### ### ### ### 0 0.0
2015-Mar-04 Wed ### ### ### ### ### ### 0.0
2015-Mar-03 Tue ### ### ### ### 0 0.0
2015-Mar-02 Mon ### ### ### ### 69.4 69.4 0.0
2015-Feb-27 Fri 0.085 0.085 ### ### ### ### 0.0
2015-Feb-26 Thu 0.084 0.084 0.084 0.084 0 ###
2015-Feb-25 Wed 0.084 0.084 0.084 0.084 0 ###
2015-Feb-24 Tue 0.084 0.084 0.084 0.084 0 ###
2015-Feb-23 Mon 0.084 0.084 0.084 0.084 70.1 70.1 ###
2015-Feb-20 Fri ### ### ### ### 0 0.0
2015-Feb-19 Thu ### ### ### ### 0 0.0
2015-Feb-18 Wed ### ### ### ### 0 0.0
2015-Feb-17 Tue ### ### ### ### 0 0.0
2015-Feb-16 Mon ### ### ### ### 0 0.0
2015-Feb-13 Fri ### ### ### ### 0 0.0
2015-Feb-12 Thu ### ### ### ### 0 0.0
2015-Feb-11 Wed ### ### ### ### 0 0.0
2015-Feb-10 Tue ### ### ### ### 0 0.0
2015-Feb-09 Mon ### ### ### ### 0 0.0
2015-Feb-06 Fri ### ### ### ### 0 0.0
2015-Feb-05 Thu ### ### ### ### 0 0.0
2015-Feb-04 Wed ### ### ### ### 0 0.0
2015-Feb-03 Tue ### ### ### ### 0 0.0
2015-Feb-02 Mon ### ### ### ### 0 0.0
2015-Jan-30 Fri ### ### ### ### 0 0.0
2015-Jan-29 Thu ### ### ### ### 1,550 0 65.7 65.7 0.0
2015-Jan-28 Wed ### ### ### ### 0 0.0
2015-Jan-27 Tue ### ### ### ### ### ### 0.0
2015-Jan-23 Fri ### ### ### ### 0 0.0
2015-Jan-22 Thu ### ### ### ### 0 0.0
2015-Jan-21 Wed ### ### ### ### 0 0.0
2015-Jan-20 Tue ### ### ### ### 0 0.0
2015-Jan-19 Mon ### ### ### ### 0 0.0
2015-Jan-16 Fri ### ### ### ### 72.7 72.7 0.0
2015-Jan-15 Thu ### ### ### ### 73.2 73.2 0.0
2015-Jan-14 Wed ### ### ### ### 0 0.0
2015-Jan-13 Tue ### ### ### ### 0.1 0.1 0.0
2015-Jan-12 Mon ### ### ### ### 0 0.0
2015-Jan-09 Fri ### ### ### ### 0 0.0
2015-Jan-08 Thu ### ### ### ### 8.2 8.2 0.0
2015-Jan-07 Wed ### ### ### ### 0 0.0
2015-Jan-06 Tue ### ### ### ### 0 0.0
2015-Jan-05 Mon ### ### ### ### 142,283 0 ### ### 0.0
2015-Jan-02 Fri ### ### ### ### ### ### 0.0
2014-Dec-31 Wed ### ### ### ### 0 0.0
2014-Dec-30 Tue ### ### ### ### 0 0.0
2014-Dec-29 Mon ### ### ### ### 0 0.0
2014-Dec-24 Wed ### ### ### ### 0 0.0
2014-Dec-23 Tue ### ### ### ### 0 0.0
2014-Dec-22 Mon ### ### ### ### 0 0.0
2014-Dec-19 Fri ### ### ### ### 0 0.0
2014-Dec-18 Thu ### ### ### ### 0 0.0
2014-Dec-17 Wed ### ### ### ### 1.7 1.7 0.0
2014-Dec-16 Tue 0.125 0.125 0.125 0.125 ### ### 0.0
2014-Dec-15 Mon ### ### ### ### 480 0 73.6 73.6 0.0
2014-Dec-12 Fri 0.145 0.145 0.145 0.145 0 ###
2014-Dec-11 Thu 0.145 0.145 0.145 0.145 6,773 982 ### ### ###
2014-Dec-10 Wed 0.145 ### 0.145 ### 50,727 3,677 ### ### 0.0
2014-Dec-09 Tue 0.145 0.145 ### 0.145 ### ### ###
2014-Dec-08 Mon 0.155 0.155 ### ### ### ### 0.0
2014-Dec-05 Fri ### ### ### ### ### ### 0.0
2014-Dec-04 Thu 0.145 0.145 0.145 0.145 70.2 70.2 ###
2014-Dec-03 Wed ### ### ### ### 0 0.0
2014-Dec-02 Tue ### ### ### ### 0 0.0
2014-Dec-01 Mon 0.155 ### 0.155 ### 14,283 ### 99.3 99.3 0.0
2014-Nov-28 Fri ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 06:16:22 thru 2026-05-21 06:16:22 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000