Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.004	0.005	0.004	0.005	0.100	123,602
2024-06-11	0.004	0.004	0.004	0.004	0.080	15,000
2024-06-07	0.004	0.004	0.004	0.004	0.080	37,500
2024-06-06	0.005	0.005	0.005	0.005	0.100	87,402
2024-06-05	0.004	0.005	0.004	0.004	0.080	48,000
2024-06-04	0.005	0.005	0.005	0.005	0.100	49,941
2024-06-03	0.004	0.005	0.004	0.005	0.090	12,069
2024-05-31	0.005	0.005	0.005	0.005	0.090	0
2024-05-30	0.005	0.005	0.005	0.005	0.090	15,306
2024-05-29	0.005	0.005	0.005	0.005	0.100	20,600
2024-05-28	0.005	0.005	0.005	0.005	0.100	34,166
2024-05-27	0.005	0.005	0.005	0.005	0.100	22,669
2024-05-24	0.006	0.006	0.005	0.005	0.100	16,000
2024-05-23	0.005	0.005	0.005	0.005	0.100	35,000
2024-05-22	0.005	0.005	0.005	0.005	0.100	25,691
2024-05-21	0.005	0.006	0.005	0.006	0.110	8,510
2024-05-20	0.005	0.006	0.005	0.006	0.110	204,306
2024-05-17	0.005	0.005	0.005	0.005	0.090	22,548
2024-05-16	0.005	0.005	0.005	0.005	0.100	67,971
2024-05-15	0.005	0.005	0.005	0.005	0.100	33,173
2024-05-14	0.005	0.005	0.005	0.005	0.100	0
2024-05-13	0.006	0.006	0.005	0.005	0.100	180,199
2024-05-10	0.005	0.005	0.005	0.005	0.100	6,050
2024-05-09	0.005	0.005	0.005	0.005	0.100	50,000
2024-05-08	0.006	0.006	0.006	0.006	0.110	43,325
2024-05-07	0.005	0.005	0.005	0.005	0.100	176,902
2024-05-06	0.006	0.006	0.005	0.006	0.110	147,591
2024-05-03	0.006	0.006	0.005	0.006	0.120	15,415
2024-05-02	0.005	0.006	0.005	0.006	0.120	450,380
2024-05-01	0.005	0.005	0.005	0.005	0.100	68,791
2024-04-30	0.005	0.005	0.005	0.005	0.100	138,586
2024-04-29	0.005	0.005	0.005	0.005	0.090	0
2024-04-26	0.005	0.005	0.005	0.005	0.090	25,000
2024-04-24	0.005	0.005	0.005	0.005	0.100	369,515
2024-04-23	0.006	0.006	0.005	0.005	0.100	158,016
2024-04-22	0.006	0.006	0.006	0.006	0.120	0
2024-04-19	0.006	0.006	0.006	0.006	0.120	4,158
2024-04-18	0.005	0.005	0.005	0.005	0.100	20,000
2024-04-17	0.006	0.006	0.005	0.005	0.100	81,500
2024-04-16	0.005	0.005	0.005	0.005	0.100	110,000
2024-04-15	0.005	0.006	0.005	0.005	0.100	348,452
2024-04-12	0.006	0.006	0.006	0.006	0.110	19,196
2024-04-11	0.005	0.005	0.005	0.005	0.100	15,500
2024-04-10	0.006	0.006	0.005	0.005	0.100	40,000
2024-04-09	0.005	0.005	0.005	0.005	0.100	280,860
2024-04-08	0.006	0.006	0.006	0.006	0.120	19,117
2024-04-05	0.006	0.006	0.006	0.006	0.120	24,972
2024-04-04	0.006	0.006	0.006	0.006	0.120	0
2024-04-03	0.006	0.006	0.006	0.006	0.120	22,454
2024-04-02	0.006	0.006	0.005	0.006	0.120	121,770
2024-03-28	0.006	0.006	0.006	0.006	0.120	50,000
2024-03-27	0.006	0.006	0.006	0.006	0.120	0
2024-03-26	0.006	0.006	0.006	0.006	0.120	702,431
2024-03-25	0.005	0.006	0.004	0.006	0.120	368,887
2024-03-22	0.005	0.005	0.005	0.005	0.100	29,813
2024-03-21	0.005	0.005	0.005	0.005	0.100	249
2024-03-20	0.005	0.005	0.005	0.005	0.100	81,784
2024-03-19	0.005	0.005	0.005	0.005	0.100	5,000
2024-03-18	0.005	0.005	0.005	0.005	0.100	201,114
2024-03-15	0.005	0.005	0.005	0.005	0.100	162,260

← NewerPage 11 of 22 · 1,270 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.