Adavale Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.003	0.003	0.003	0.003	0.050	255,512
2024-09-03	0.003	0.003	0.003	0.003	0.060	499,569
2024-09-02	0.003	0.004	0.003	0.004	0.070	11,258
2024-08-30	0.003	0.004	0.003	0.004	0.080	185,515
2024-08-29	0.003	0.003	0.003	0.003	0.060	0
2024-08-28	0.003	0.003	0.003	0.003	0.060	0
2024-08-27	0.003	0.003	0.003	0.003	0.060	10,000
2024-08-26	0.003	0.003	0.003	0.003	0.050	112,500
2024-08-23	0.003	0.003	0.003	0.003	0.050	50,000
2024-08-22	0.003	0.003	0.003	0.003	0.050	0
2024-08-21	0.003	0.003	0.003	0.003	0.050	0
2024-08-20	0.003	0.003	0.003	0.003	0.050	19,664
2024-08-19	0.003	0.003	0.003	0.003	0.050	14,066
2024-08-16	0.003	0.003	0.003	0.003	0.060	0
2024-08-15	0.003	0.003	0.003	0.003	0.060	83,084
2024-08-14	0.003	0.003	0.003	0.003	0.060	124,731
2024-08-13	0.003	0.003	0.002	0.002	0.040	148,484
2024-08-12	0.003	0.003	0.003	0.003	0.060	38,252
2024-08-09	0.003	0.003	0.003	0.003	0.050	156,250
2024-08-08	0.003	0.003	0.003	0.003	0.060	43,046
2024-08-07	0.003	0.003	0.003	0.003	0.060	52,048
2024-08-06	0.003	0.003	0.003	0.003	0.060	65,000
2024-08-05	0.003	0.003	0.003	0.003	0.060	186,337
2024-08-02	0.003	0.003	0.003	0.003	0.060	314,416
2024-08-01	0.003	0.003	0.003	0.003	0.060	86,032
2024-07-31	0.003	0.003	0.003	0.003	0.060	974,586
2024-07-30	0.004	0.004	0.004	0.004	0.080	0
2024-07-29	0.004	0.004	0.004	0.004	0.080	0
2024-07-26	0.004	0.004	0.004	0.004	0.080	40,287
2024-07-25	0.004	0.004	0.004	0.004	0.080	241,305
2024-07-24	0.004	0.004	0.004	0.004	0.080	150,145
2024-07-23	0.004	0.004	0.004	0.004	0.080	625
2024-07-22	0.004	0.004	0.004	0.004	0.080	7,210
2024-07-19	0.004	0.004	0.004	0.004	0.080	2,780
2024-07-18	0.004	0.004	0.004	0.004	0.080	30,000
2024-07-17	0.004	0.004	0.004	0.004	0.080	0
2024-07-16	0.004	0.004	0.004	0.004	0.080	100,250
2024-07-15	0.005	0.005	0.005	0.005	0.100	0
2024-07-12	0.005	0.005	0.005	0.005	0.100	40,181
2024-07-11	0.005	0.005	0.005	0.005	0.100	179,004
2024-07-10	0.004	0.004	0.004	0.004	0.080	12,500
2024-07-09	0.004	0.004	0.004	0.004	0.080	72,868
2024-07-08	0.004	0.004	0.004	0.004	0.080	0
2024-07-05	0.004	0.004	0.004	0.004	0.080	109,139
2024-07-04	0.004	0.004	0.004	0.004	0.080	50,839
2024-07-03	0.004	0.004	0.004	0.004	0.080	64,193
2024-07-02	0.004	0.004	0.004	0.004	0.080	435,478
2024-07-01	0.004	0.004	0.004	0.004	0.080	43,500
2024-06-28	0.004	0.005	0.004	0.004	0.080	49,465
2024-06-27	0.004	0.004	0.004	0.004	0.080	24,405
2024-06-26	0.004	0.004	0.004	0.004	0.080	100,000
2024-06-25	0.005	0.005	0.004	0.005	0.100	113,803
2024-06-24	0.005	0.005	0.004	0.004	0.080	41,286
2024-06-21	0.005	0.005	0.005	0.005	0.100	5,000
2024-06-20	0.005	0.005	0.005	0.005	0.100	7,500
2024-06-19	0.005	0.005	0.005	0.005	0.100	10,416
2024-06-18	0.005	0.005	0.005	0.005	0.100	205,226
2024-06-17	0.005	0.005	0.005	0.005	0.100	20,049
2024-06-14	0.005	0.005	0.005	0.005	0.100	0
2024-06-13	0.004	0.005	0.004	0.005	0.100	84,026

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-14	0.0010 AUD
2019-10-28	0.0015 AUD
2019-05-16	0.0010 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.