Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.013	0.013	0.013	0.013	0.260	2,465
2023-09-21	0.013	0.014	0.013	0.014	0.270	176,990
2023-09-20	0.013	0.014	0.012	0.014	0.280	76,047
2023-09-19	0.013	0.013	0.012	0.013	0.260	39,114
2023-09-18	0.014	0.014	0.013	0.013	0.260	20,657
2023-09-15	0.011	0.014	0.011	0.014	0.280	274,141
2023-09-14	0.012	0.012	0.011	0.011	0.220	54,074
2023-09-13	0.011	0.011	0.011	0.011	0.220	5,000
2023-09-12	0.012	0.012	0.011	0.011	0.220	88,364
2023-09-11	0.012	0.012	0.011	0.011	0.220	40,912
2023-09-08	0.012	0.013	0.012	0.012	0.240	84,128
2023-09-07	0.012	0.012	0.012	0.012	0.240	266,701
2023-09-06	0.016	0.016	0.013	0.013	0.260	672,801
2023-09-05	0.014	0.014	0.014	0.014	0.280	21,921
2023-09-04	0.015	0.015	0.014	0.014	0.280	133,018
2023-09-01	0.014	0.015	0.014	0.015	0.300	77,065
2023-08-31	0.014	0.014	0.014	0.014	0.280	30,948
2023-08-30	0.014	0.014	0.014	0.014	0.280	61,818
2023-08-29	0.014	0.015	0.014	0.015	0.290	105,017
2023-08-28	0.014	0.014	0.014	0.014	0.280	41,148
2023-08-25	0.014	0.015	0.014	0.014	0.280	82,346
2023-08-24	0.014	0.015	0.014	0.015	0.300	21,464
2023-08-23	0.014	0.014	0.014	0.014	0.270	58,252
2023-08-22	0.015	0.015	0.014	0.014	0.280	156,801
2023-08-21	0.014	0.015	0.014	0.014	0.280	74,401
2023-08-18	0.014	0.014	0.014	0.014	0.280	162,581
2023-08-17	0.016	0.016	0.013	0.014	0.280	325,738
2023-08-16	0.016	0.016	0.015	0.016	0.320	109,709
2023-08-15	0.016	0.016	0.015	0.016	0.320	107,334
2023-08-14	0.016	0.017	0.016	0.016	0.320	47,285
2023-08-11	0.017	0.017	0.016	0.017	0.340	115,655
2023-08-10	0.016	0.016	0.016	0.016	0.320	48,192
2023-08-09	0.016	0.017	0.015	0.015	0.300	151,231
2023-08-08	0.017	0.017	0.017	0.017	0.340	90,311
2023-08-07	0.018	0.018	0.017	0.017	0.340	291,699
2023-08-04	0.017	0.018	0.017	0.017	0.340	165,949
2023-08-03	0.015	0.017	0.015	0.016	0.320	334,179
2023-08-02	0.016	0.016	0.015	0.015	0.300	68,001
2023-08-01	0.016	0.016	0.015	0.015	0.300	521,923
2023-07-31	0.017	0.017	0.016	0.016	0.320	564,316
2023-07-28	0.020	0.020	0.015	0.017	0.340	488,079
2023-07-27	0.021	0.023	0.020	0.020	0.397	424,827
2023-07-26	0.023	0.023	0.021	0.021	0.417	551,849
2023-07-25	0.028	0.030	0.023	0.023	0.456	653,705
2023-07-24	0.025	0.025	0.025	0.025	0.496	0
2023-07-21	0.026	0.027	0.025	0.025	0.496	387,107
2023-07-20	0.024	0.031	0.024	0.024	0.476	576,622
2023-07-19	0.021	0.022	0.020	0.021	0.417	87,624
2023-07-18	0.021	0.021	0.021	0.021	0.417	0
2023-07-17	0.021	0.021	0.021	0.021	0.417	0
2023-07-14	0.021	0.022	0.021	0.021	0.417	76,560
2023-07-13	0.024	0.024	0.021	0.021	0.417	141,408
2023-07-12	0.025	0.025	0.024	0.024	0.476	30,971
2023-07-11	0.025	0.026	0.024	0.025	0.496	292,549
2023-07-10	0.028	0.028	0.027	0.028	0.555	30,052
2023-07-07	0.028	0.028	0.027	0.027	0.536	38,341
2023-07-06	0.029	0.029	0.027	0.028	0.555	39,572
2023-07-05	0.028	0.029	0.028	0.029	0.575	43,388
2023-07-04	0.028	0.029	0.027	0.027	0.536	9,901
2023-07-03	0.027	0.027	0.026	0.026	0.516	18,700

← NewerPage 14 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.