Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.017	0.019	0.017	0.019	0.377	6,040
2023-01-05	0.018	0.018	0.018	0.018	0.357	5,042
2023-01-04	0.018	0.018	0.016	0.018	0.357	85,201
2023-01-03	0.018	0.018	0.018	0.018	0.357	3,338
2022-12-30	0.019	0.019	0.019	0.019	0.377	0
2022-12-29	0.019	0.019	0.019	0.019	0.377	18
2022-12-28	0.018	0.018	0.018	0.018	0.357	6,050
2022-12-23	0.017	0.018	0.017	0.017	0.337	38,537
2022-12-22	0.017	0.017	0.017	0.017	0.337	6,050
2022-12-21	0.018	0.018	0.016	0.016	0.317	47,497
2022-12-20	0.018	0.019	0.017	0.018	0.357	44,173
2022-12-19	0.019	0.019	0.019	0.019	0.377	39,407
2022-12-16	0.020	0.020	0.020	0.020	0.397	27,579
2022-12-15	0.019	0.020	0.019	0.019	0.377	65,009
2022-12-14	0.021	0.021	0.021	0.021	0.417	0
2022-12-13	0.020	0.021	0.019	0.021	0.417	30,968
2022-12-12	0.022	0.022	0.020	0.020	0.397	25,433
2022-12-09	0.022	0.022	0.022	0.022	0.436	25,647
2022-12-08	0.022	0.022	0.021	0.021	0.417	14,556
2022-12-07	0.022	0.023	0.022	0.022	0.436	30,081
2022-12-06	0.022	0.023	0.021	0.022	0.436	70,183
2022-12-05	0.023	0.024	0.023	0.024	0.476	15,857
2022-12-02	0.024	0.024	0.023	0.023	0.456	37,029
2022-12-01	0.024	0.024	0.023	0.023	0.456	31,234
2022-11-30	0.025	0.025	0.024	0.024	0.476	62,106
2022-11-29	0.027	0.027	0.026	0.026	0.516	51,071
2022-11-28	0.027	0.028	0.027	0.028	0.555	2,007
2022-11-25	0.028	0.028	0.027	0.027	0.536	17,852
2022-11-24	0.028	0.029	0.028	0.028	0.555	43,569
2022-11-23	0.028	0.028	0.028	0.028	0.555	8,357
2022-11-22	0.028	0.028	0.028	0.028	0.565	594
2022-11-21	0.028	0.028	0.027	0.028	0.555	38,318
2022-11-18	0.027	0.027	0.027	0.027	0.536	8,803
2022-11-17	0.027	0.029	0.027	0.029	0.575	51,310
2022-11-16	0.029	0.029	0.028	0.029	0.575	41,492
2022-11-15	0.029	0.029	0.028	0.028	0.555	4,361
2022-11-14	0.029	0.029	0.028	0.028	0.555	44,998
2022-11-11	0.031	0.031	0.029	0.029	0.575	3,529
2022-11-10	0.029	0.030	0.029	0.029	0.575	30,702
2022-11-09	0.030	0.030	0.030	0.030	0.595	4,537
2022-11-08	0.030	0.031	0.030	0.030	0.595	13,385
2022-11-07	0.029	0.029	0.029	0.029	0.575	647
2022-11-04	0.030	0.030	0.029	0.029	0.575	21,428
2022-11-03	0.031	0.031	0.029	0.030	0.595	26,092
2022-11-02	0.030	0.030	0.030	0.030	0.595	11,723
2022-11-01	0.030	0.030	0.030	0.030	0.595	3,765
2022-10-31	0.030	0.030	0.030	0.030	0.595	2,692
2022-10-28	0.033	0.033	0.030	0.030	0.595	27,624
2022-10-27	0.031	0.031	0.029	0.029	0.575	10,361
2022-10-26	0.031	0.031	0.031	0.031	0.615	9,587
2022-10-25	0.030	0.030	0.029	0.029	0.575	5,446
2022-10-24	0.031	0.031	0.030	0.030	0.595	21,582
2022-10-21	0.030	0.030	0.030	0.030	0.595	14,130
2022-10-20	0.029	0.030	0.028	0.030	0.595	82,004
2022-10-19	0.030	0.030	0.028	0.028	0.555	19,136
2022-10-18	0.030	0.030	0.029	0.029	0.575	24,877
2022-10-17	0.029	0.032	0.029	0.030	0.595	34,830
2022-10-14	0.030	0.030	0.029	0.029	0.575	16,602
2022-10-13	0.030	0.031	0.030	0.030	0.595	55,726
2022-10-12	0.030	0.031	0.030	0.030	0.605	14,466

← NewerPage 17 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.