Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.031	0.031	0.030	0.030	0.605	34,517
2022-10-10	0.030	0.030	0.030	0.030	0.595	48,914
2022-10-07	0.030	0.030	0.030	0.030	0.595	53,931
2022-10-06	0.031	0.032	0.030	0.030	0.595	52,597
2022-10-05	0.031	0.031	0.030	0.030	0.595	8,865
2022-10-04	0.031	0.031	0.031	0.031	0.615	1,083
2022-10-03	0.030	0.031	0.029	0.031	0.615	17,998
2022-09-30	0.031	0.032	0.030	0.031	0.615	17,985
2022-09-29	0.031	0.031	0.030	0.031	0.615	12,664
2022-09-28	0.033	0.033	0.030	0.030	0.595	28,965
2022-09-27	0.029	0.033	0.029	0.033	0.655	65,199
2022-09-26	0.029	0.029	0.028	0.028	0.555	25,608
2022-09-23	0.029	0.030	0.029	0.029	0.575	64,499
2022-09-21	0.030	0.030	0.029	0.030	0.595	23,478
2022-09-20	0.030	0.030	0.030	0.030	0.595	9,695
2022-09-19	0.030	0.030	0.029	0.030	0.595	44,881
2022-09-16	0.030	0.030	0.029	0.029	0.575	4,645
2022-09-15	0.031	0.031	0.029	0.029	0.575	25,573
2022-09-14	0.029	0.030	0.029	0.030	0.595	87,853
2022-09-13	0.031	0.032	0.030	0.030	0.595	53,379
2022-09-12	0.030	0.030	0.030	0.030	0.605	5,882
2022-09-09	0.031	0.031	0.029	0.029	0.575	59,260
2022-09-08	0.036	0.036	0.030	0.030	0.595	202,927
2022-09-07	0.036	0.036	0.034	0.036	0.714	39,861
2022-09-06	0.036	0.036	0.035	0.035	0.694	23,591
2022-09-05	0.034	0.035	0.034	0.035	0.694	35,974
2022-09-02	0.036	0.036	0.035	0.035	0.694	31,338
2022-09-01	0.036	0.037	0.035	0.036	0.714	25,122
2022-08-31	0.036	0.038	0.034	0.037	0.734	61,220
2022-08-30	0.032	0.036	0.032	0.035	0.694	87,649
2022-08-29	0.032	0.032	0.030	0.030	0.595	56,809
2022-08-26	0.034	0.042	0.032	0.032	0.635	255,109
2022-08-25	0.029	0.034	0.029	0.033	0.655	170,856
2022-08-24	0.027	0.027	0.027	0.027	0.536	19,617
2022-08-23	0.027	0.027	0.027	0.027	0.536	31,372
2022-08-22	0.027	0.028	0.027	0.028	0.555	114,569
2022-08-19	0.028	0.029	0.027	0.027	0.536	60,154
2022-08-18	0.027	0.029	0.027	0.028	0.555	71,690
2022-08-17	0.027	0.027	0.026	0.027	0.536	23,699
2022-08-16	0.026	0.028	0.026	0.027	0.536	77,687
2022-08-15	0.026	0.026	0.024	0.024	0.476	31,251
2022-08-12	0.026	0.026	0.025	0.025	0.496	34,619
2022-08-11	0.024	0.025	0.024	0.025	0.496	85,707
2022-08-10	0.023	0.025	0.023	0.023	0.456	275,956
2022-08-09	0.023	0.024	0.023	0.024	0.476	53,880
2022-08-08	0.024	0.024	0.023	0.023	0.456	322,140
2022-08-05	0.030	0.030	0.023	0.023	0.456	184,410
2022-08-04	0.030	0.030	0.030	0.030	0.595	39,968
2022-08-03	0.029	0.030	0.029	0.030	0.595	10,255
2022-08-02	0.028	0.030	0.028	0.029	0.575	38,127
2022-08-01	0.024	0.025	0.024	0.025	0.499	68,714
2022-07-29	0.024	0.025	0.023	0.024	0.480	74,910
2022-07-28	0.025	0.025	0.024	0.024	0.480	42,991
2022-07-27	0.024	0.025	0.023	0.024	0.480	118,964
2022-07-26	0.024	0.024	0.024	0.024	0.480	0
2022-07-25	0.024	0.024	0.024	0.024	0.480	0
2022-07-22	0.024	0.024	0.024	0.024	0.480	0
2022-07-21	0.024	0.025	0.024	0.024	0.480	2,706
2022-07-20	0.023	0.025	0.023	0.024	0.480	15,016
2022-07-19	0.025	0.025	0.023	0.023	0.460	3,475

← NewerPage 18 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.