Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.008	0.009	0.008	0.008	0.160	112,961
2023-12-14	0.008	0.008	0.008	0.008	0.160	62,500
2023-12-13	0.008	0.008	0.008	0.008	0.160	73,093
2023-12-12	0.008	0.008	0.008	0.008	0.160	135,609
2023-12-11	0.009	0.009	0.008	0.008	0.160	25,002
2023-12-08	0.008	0.009	0.008	0.009	0.180	14,004
2023-12-07	0.008	0.009	0.008	0.009	0.180	312,757
2023-12-06	0.010	0.011	0.008	0.008	0.160	363,020
2023-12-05	0.009	0.011	0.009	0.011	0.220	511,757
2023-12-04	0.009	0.009	0.008	0.008	0.160	72,233
2023-12-01	0.009	0.009	0.009	0.009	0.180	110
2023-11-30	0.009	0.009	0.009	0.009	0.180	9,159
2023-11-29	0.009	0.009	0.009	0.009	0.180	19,166
2023-11-28	0.009	0.009	0.009	0.009	0.170	1,168
2023-11-27	0.009	0.009	0.008	0.009	0.180	27,549
2023-11-24	0.008	0.009	0.008	0.009	0.180	51,313
2023-11-23	0.008	0.009	0.007	0.009	0.180	134,023
2023-11-22	0.008	0.008	0.008	0.008	0.160	127,447
2023-11-21	0.008	0.008	0.008	0.008	0.160	0
2023-11-20	0.008	0.008	0.008	0.008	0.160	17,199
2023-11-17	0.008	0.009	0.008	0.009	0.180	54,624
2023-11-16	0.009	0.009	0.008	0.008	0.160	8,611
2023-11-15	0.008	0.009	0.008	0.008	0.160	45,627
2023-11-14	0.009	0.009	0.009	0.009	0.170	18,066
2023-11-13	0.008	0.008	0.008	0.008	0.160	461
2023-11-10	0.008	0.009	0.008	0.008	0.160	16,750
2023-11-09	0.008	0.008	0.008	0.008	0.160	107,802
2023-11-08	0.008	0.009	0.008	0.008	0.160	10,643
2023-11-07	0.009	0.009	0.008	0.008	0.160	98,403
2023-11-06	0.009	0.009	0.009	0.009	0.180	8,482
2023-11-03	0.008	0.008	0.008	0.008	0.160	0
2023-11-02	0.008	0.008	0.008	0.008	0.160	24,286
2023-11-01	0.008	0.009	0.008	0.009	0.170	22,349
2023-10-31	0.008	0.008	0.008	0.008	0.160	2,437
2023-10-30	0.008	0.008	0.008	0.008	0.160	262,518
2023-10-27	0.009	0.009	0.008	0.008	0.160	54,135
2023-10-26	0.010	0.010	0.008	0.008	0.160	234,836
2023-10-25	0.010	0.010	0.010	0.010	0.200	34,570
2023-10-24	0.010	0.010	0.009	0.009	0.180	210,271
2023-10-23	0.011	0.011	0.010	0.010	0.200	57,235
2023-10-20	0.011	0.011	0.011	0.011	0.220	7,000
2023-10-19	0.011	0.011	0.011	0.011	0.220	77,786
2023-10-18	0.011	0.011	0.011	0.011	0.220	57,807
2023-10-17	0.011	0.011	0.011	0.011	0.220	1,369
2023-10-16	0.011	0.011	0.011	0.011	0.220	0
2023-10-13	0.012	0.012	0.011	0.011	0.220	27,083
2023-10-12	0.012	0.012	0.011	0.011	0.220	68,283
2023-10-11	0.013	0.013	0.013	0.013	0.260	92,419
2023-10-10	0.013	0.013	0.013	0.013	0.260	116,344
2023-10-09	0.012	0.013	0.012	0.013	0.260	5,458
2023-10-06	0.013	0.013	0.011	0.011	0.220	8,650
2023-10-05	0.012	0.012	0.012	0.012	0.240	21,734
2023-10-04	0.012	0.012	0.012	0.012	0.240	71,119
2023-10-03	0.012	0.012	0.012	0.012	0.240	0
2023-10-02	0.012	0.012	0.012	0.012	0.240	0
2023-09-29	0.013	0.014	0.012	0.012	0.240	2,698
2023-09-28	0.013	0.013	0.013	0.013	0.260	22,707
2023-09-27	0.013	0.013	0.012	0.012	0.240	93,790
2023-09-26	0.013	0.013	0.012	0.012	0.240	178,373
2023-09-25	0.013	0.014	0.013	0.014	0.270	52,051

← NewerPage 13 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.