Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.017	0.019	0.017	0.018	0.357	109,332
2023-03-31	0.014	0.015	0.014	0.015	0.298	41,649
2023-03-30	0.013	0.014	0.013	0.014	0.278	22,559
2023-03-29	0.013	0.013	0.012	0.012	0.238	32,947
2023-03-28	0.011	0.013	0.011	0.013	0.258	2,744
2023-03-27	0.011	0.011	0.011	0.011	0.218	4,652
2023-03-24	0.012	0.012	0.010	0.011	0.218	226,754
2023-03-23	0.012	0.012	0.011	0.011	0.218	50,553
2023-03-22	0.013	0.013	0.012	0.012	0.238	150,579
2023-03-21	0.013	0.013	0.012	0.012	0.238	109,463
2023-03-20	0.014	0.014	0.012	0.012	0.238	146,570
2023-03-17	0.013	0.014	0.012	0.013	0.258	34,475
2023-03-16	0.015	0.015	0.013	0.013	0.258	45,378
2023-03-15	0.017	0.017	0.014	0.014	0.278	56,539
2023-03-14	0.017	0.017	0.017	0.017	0.347	0
2023-03-13	0.017	0.017	0.017	0.017	0.347	0
2023-03-10	0.017	0.017	0.017	0.017	0.347	0
2023-03-09	0.017	0.017	0.017	0.017	0.347	0
2023-03-08	0.018	0.018	0.017	0.017	0.347	12,176
2023-03-07	0.017	0.017	0.017	0.017	0.337	409
2023-03-06	0.017	0.017	0.017	0.017	0.337	0
2023-03-03	0.016	0.017	0.015	0.017	0.337	45,386
2023-03-02	0.017	0.019	0.016	0.019	0.377	58,613
2023-03-01	0.018	0.018	0.017	0.017	0.337	46,748
2023-02-28	0.018	0.018	0.018	0.018	0.357	0
2023-02-27	0.018	0.018	0.018	0.018	0.357	0
2023-02-24	0.019	0.019	0.018	0.018	0.357	2,015
2023-02-23	0.018	0.021	0.018	0.021	0.417	16,203
2023-02-22	0.020	0.020	0.017	0.018	0.357	160,442
2023-02-21	0.020	0.020	0.019	0.020	0.397	9,831
2023-02-20	0.020	0.020	0.020	0.020	0.397	14,598
2023-02-17	0.021	0.021	0.020	0.020	0.397	8,828
2023-02-16	0.021	0.021	0.020	0.020	0.397	29,366
2023-02-15	0.021	0.021	0.021	0.021	0.417	27,980
2023-02-14	0.023	0.023	0.023	0.023	0.456	10,840
2023-02-13	0.022	0.023	0.021	0.023	0.456	11,638
2023-02-10	0.023	0.023	0.021	0.021	0.417	13,575
2023-02-09	0.022	0.024	0.021	0.023	0.456	26,509
2023-02-08	0.022	0.022	0.021	0.021	0.417	13,011
2023-02-07	0.022	0.022	0.022	0.022	0.436	5,042
2023-02-06	0.023	0.024	0.020	0.020	0.397	140,841
2023-02-03	0.022	0.022	0.022	0.022	0.436	9,715
2023-02-02	0.023	0.023	0.021	0.021	0.417	30,883
2023-02-01	0.021	0.022	0.021	0.021	0.417	3,534
2023-01-31	0.021	0.022	0.020	0.020	0.397	66,485
2023-01-30	0.021	0.021	0.020	0.020	0.397	40,847
2023-01-27	0.024	0.024	0.021	0.022	0.436	126,298
2023-01-25	0.022	0.024	0.022	0.024	0.476	44,981
2023-01-24	0.022	0.023	0.022	0.023	0.456	30,392
2023-01-23	0.023	0.023	0.022	0.022	0.436	61,065
2023-01-20	0.018	0.023	0.018	0.022	0.436	153,976
2023-01-19	0.019	0.019	0.018	0.018	0.357	42,387
2023-01-18	0.019	0.020	0.019	0.019	0.377	20,356
2023-01-17	0.018	0.018	0.018	0.018	0.357	1,878
2023-01-16	0.018	0.018	0.018	0.018	0.357	0
2023-01-13	0.020	0.020	0.018	0.018	0.357	61,672
2023-01-12	0.020	0.020	0.019	0.019	0.377	27,535
2023-01-11	0.018	0.020	0.018	0.019	0.377	41,468
2023-01-10	0.019	0.019	0.019	0.019	0.377	6,900
2023-01-09	0.019	0.019	0.018	0.019	0.377	50,744

← NewerPage 16 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.