Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.005	0.006	0.005	0.006	0.120	63,684
2024-03-13	0.005	0.006	0.005	0.006	0.110	56,594
2024-03-12	0.005	0.005	0.005	0.005	0.100	247,091
2024-03-11	0.005	0.006	0.005	0.005	0.100	109,749
2024-03-08	0.006	0.006	0.005	0.005	0.100	22,258
2024-03-07	0.005	0.005	0.005	0.005	0.100	32,705
2024-03-06	0.006	0.006	0.006	0.006	0.120	5,000
2024-03-05	0.005	0.006	0.005	0.005	0.100	233,285
2024-03-04	0.005	0.005	0.005	0.005	0.100	111,667
2024-03-01	0.005	0.005	0.005	0.005	0.100	79,916
2024-02-29	0.005	0.005	0.005	0.005	0.100	35,442
2024-02-28	0.005	0.005	0.005	0.005	0.100	3,077
2024-02-27	0.005	0.005	0.005	0.005	0.100	253,822
2024-02-26	0.005	0.005	0.005	0.005	0.100	42,087
2024-02-23	0.005	0.005	0.005	0.005	0.100	239,183
2024-02-22	0.005	0.006	0.005	0.005	0.100	583,075
2024-02-21	0.006	0.006	0.006	0.006	0.120	5,059
2024-02-20	0.005	0.006	0.005	0.006	0.120	4,925
2024-02-19	0.006	0.006	0.006	0.006	0.120	52,375
2024-02-16	0.006	0.006	0.006	0.006	0.120	49,707
2024-02-15	0.006	0.006	0.005	0.006	0.110	135,220
2024-02-14	0.006	0.006	0.006	0.006	0.120	870,480
2024-02-13	0.006	0.007	0.006	0.007	0.130	13,480
2024-02-12	0.006	0.007	0.006	0.006	0.120	11,137
2024-02-09	0.007	0.007	0.006	0.007	0.130	70,304
2024-02-08	0.007	0.007	0.006	0.006	0.120	70,633
2024-02-07	0.007	0.007	0.006	0.006	0.120	84,513
2024-02-06	0.007	0.007	0.006	0.007	0.130	108,524
2024-02-05	0.006	0.007	0.006	0.006	0.120	220,743
2024-02-02	0.006	0.007	0.006	0.006	0.120	237,886
2024-02-01	0.007	0.007	0.007	0.007	0.140	198,674
2024-01-31	0.006	0.006	0.006	0.006	0.120	23,584
2024-01-30	0.007	0.007	0.006	0.007	0.130	358,966
2024-01-29	0.008	0.008	0.008	0.008	0.160	0
2024-01-25	0.008	0.008	0.008	0.008	0.160	0
2024-01-24	0.008	0.008	0.008	0.008	0.160	73,029
2024-01-23	0.008	0.008	0.008	0.008	0.160	0
2024-01-22	0.008	0.008	0.008	0.008	0.160	39,789
2024-01-19	0.009	0.009	0.008	0.008	0.160	224,700
2024-01-18	0.009	0.010	0.008	0.008	0.160	651,605
2024-01-17	0.009	0.009	0.009	0.009	0.180	332,629
2024-01-16	0.010	0.011	0.009	0.009	0.180	285,173
2024-01-15	0.011	0.013	0.011	0.011	0.220	894,565
2024-01-12	0.009	0.011	0.009	0.010	0.200	316,846
2024-01-11	0.009	0.010	0.009	0.009	0.180	179,092
2024-01-10	0.007	0.009	0.007	0.009	0.180	322,594
2024-01-09	0.007	0.007	0.007	0.007	0.140	10,397
2024-01-08	0.008	0.008	0.008	0.008	0.150	1,196
2024-01-05	0.008	0.008	0.008	0.008	0.160	58,450
2024-01-04	0.008	0.008	0.008	0.008	0.160	0
2024-01-03	0.008	0.008	0.008	0.008	0.160	15,780
2024-01-02	0.007	0.008	0.007	0.008	0.150	33,090
2023-12-29	0.007	0.007	0.007	0.007	0.140	60,939
2023-12-28	0.008	0.008	0.007	0.008	0.160	76,480
2023-12-27	0.008	0.008	0.008	0.008	0.160	44,294
2023-12-22	0.007	0.008	0.007	0.007	0.140	16,027
2023-12-21	0.008	0.008	0.008	0.008	0.150	8,451
2023-12-20	0.009	0.009	0.007	0.007	0.140	28,460
2023-12-19	0.008	0.008	0.008	0.008	0.160	270
2023-12-18	0.008	0.009	0.008	0.008	0.160	38,644

← NewerPage 12 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.