Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.026	0.027	0.026	0.026	0.516	61,313
2023-06-29	0.025	0.027	0.025	0.026	0.516	44,513
2023-06-28	0.026	0.027	0.025	0.025	0.496	104,290
2023-06-27	0.026	0.027	0.025	0.026	0.516	49,612
2023-06-26	0.027	0.028	0.025	0.025	0.496	72,772
2023-06-23	0.028	0.028	0.026	0.026	0.516	55,143
2023-06-22	0.030	0.030	0.027	0.027	0.536	22,162
2023-06-21	0.028	0.028	0.027	0.027	0.536	85,623
2023-06-20	0.027	0.028	0.027	0.028	0.555	69,736
2023-06-19	0.031	0.034	0.028	0.028	0.555	422,278
2023-06-16	0.029	0.032	0.029	0.030	0.595	104,980
2023-06-15	0.034	0.034	0.029	0.029	0.575	328,798
2023-06-14	0.026	0.034	0.026	0.034	0.674	669,137
2023-06-13	0.027	0.028	0.026	0.026	0.516	131,532
2023-06-09	0.027	0.028	0.026	0.027	0.536	195,214
2023-06-08	0.025	0.031	0.024	0.026	0.516	502,883
2023-06-07	0.027	0.030	0.022	0.024	0.476	798,697
2023-06-06	0.033	0.038	0.026	0.027	0.536	3,912,481
2023-06-05	0.016	0.016	0.016	0.016	0.317	0
2023-06-02	0.017	0.018	0.016	0.016	0.317	19,119
2023-06-01	0.017	0.017	0.016	0.017	0.337	4,991
2023-05-31	0.016	0.016	0.016	0.016	0.317	0
2023-05-30	0.016	0.016	0.016	0.016	0.317	529
2023-05-29	0.017	0.017	0.016	0.016	0.317	14,251
2023-05-26	0.018	0.018	0.016	0.016	0.317	83,789
2023-05-25	0.019	0.019	0.019	0.019	0.377	894
2023-05-24	0.019	0.019	0.018	0.019	0.377	38,130
2023-05-23	0.019	0.019	0.019	0.019	0.377	14,809
2023-05-22	0.020	0.022	0.018	0.019	0.377	138,643
2023-05-19	0.018	0.018	0.016	0.018	0.357	50,716
2023-05-18	0.018	0.018	0.018	0.018	0.357	5,395
2023-05-17	0.018	0.018	0.018	0.018	0.357	2,431
2023-05-16	0.018	0.018	0.018	0.018	0.357	638
2023-05-15	0.019	0.019	0.017	0.018	0.357	42,634
2023-05-12	0.019	0.019	0.018	0.019	0.377	91,845
2023-05-11	0.019	0.019	0.019	0.019	0.377	3,988
2023-05-10	0.020	0.020	0.019	0.019	0.377	14,551
2023-05-09	0.020	0.020	0.019	0.020	0.397	9,954
2023-05-08	0.020	0.020	0.019	0.019	0.377	5,322
2023-05-05	0.021	0.021	0.018	0.019	0.377	3,263
2023-05-04	0.018	0.021	0.018	0.021	0.417	101,694
2023-05-03	0.019	0.019	0.018	0.019	0.377	32,040
2023-05-02	0.018	0.018	0.018	0.018	0.357	45,229
2023-05-01	0.018	0.018	0.017	0.018	0.357	17,059
2023-04-28	0.017	0.017	0.017	0.017	0.337	36,002
2023-04-27	0.018	0.018	0.017	0.017	0.337	3,108
2023-04-26	0.017	0.018	0.017	0.018	0.357	2,114
2023-04-24	0.017	0.017	0.017	0.017	0.337	7,058
2023-04-21	0.017	0.017	0.017	0.017	0.337	4,687
2023-04-20	0.018	0.018	0.017	0.018	0.357	13,834
2023-04-19	0.018	0.018	0.018	0.018	0.357	1,400
2023-04-18	0.018	0.018	0.016	0.018	0.357	43,710
2023-04-17	0.017	0.017	0.015	0.016	0.317	56,647
2023-04-14	0.018	0.018	0.017	0.018	0.357	8,852
2023-04-13	0.018	0.018	0.018	0.018	0.357	4,251
2023-04-12	0.018	0.018	0.018	0.018	0.357	8,319
2023-04-11	0.018	0.018	0.017	0.017	0.337	22,948
2023-04-06	0.019	0.019	0.019	0.019	0.377	623
2023-04-05	0.018	0.019	0.018	0.019	0.377	8,570
2023-04-04	0.018	0.018	0.017	0.017	0.337	4,975

← NewerPage 15 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.