Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.025	0.025	0.025	0.025	0.499	4,081
2022-07-15	0.024	0.024	0.023	0.023	0.460	2,606
2022-07-14	0.024	0.024	0.024	0.024	0.480	1,084
2022-07-13	0.024	0.024	0.023	0.023	0.460	6,273
2022-07-12	0.023	0.023	0.022	0.023	0.460	75,707
2022-07-11	0.026	0.026	0.025	0.025	0.499	13,034
2022-07-08	0.025	0.026	0.025	0.026	0.518	41,095
2022-07-07	0.024	0.026	0.024	0.025	0.499	20,835
2022-07-06	0.023	0.023	0.021	0.021	0.422	28,549
2022-07-05	0.023	0.023	0.023	0.023	0.460	55,267
2022-07-04	0.022	0.022	0.022	0.022	0.441	13,257
2022-07-01	0.021	0.024	0.021	0.022	0.441	34,543
2022-06-30	0.020	0.021	0.020	0.020	0.403	89,456
2022-06-29	0.021	0.021	0.020	0.020	0.403	28,669
2022-06-28	0.022	0.022	0.020	0.020	0.403	27,958
2022-06-27	0.023	0.023	0.020	0.022	0.441	82,593
2022-06-24	0.024	0.024	0.023	0.023	0.460	32,206
2022-06-23	0.024	0.024	0.023	0.024	0.480	32,119
2022-06-22	0.027	0.027	0.024	0.024	0.480	126,609
2022-06-21	0.027	0.027	0.026	0.027	0.537	11,781
2022-06-20	0.028	0.031	0.026	0.026	0.518	139,480
2022-06-17	0.027	0.027	0.026	0.027	0.537	37,956
2022-06-16	0.028	0.028	0.026	0.026	0.518	102,941
2022-06-15	0.028	0.028	0.026	0.026	0.518	38,823
2022-06-14	0.030	0.030	0.027	0.027	0.537	76,535
2022-06-10	0.031	0.033	0.031	0.032	0.633	71,447
2022-06-09	0.031	0.036	0.031	0.033	0.652	276,616
2022-06-08	0.030	0.031	0.030	0.030	0.595	38,615
2022-06-07	0.029	0.030	0.029	0.030	0.595	37,379
2022-06-06	0.030	0.030	0.028	0.029	0.575	45,339
2022-06-03	0.030	0.030	0.027	0.027	0.537	17,508
2022-06-02	0.028	0.029	0.027	0.029	0.575	20,149
2022-06-01	0.029	0.029	0.027	0.028	0.556	57,819
2022-05-31	0.029	0.029	0.026	0.029	0.575	120,438
2022-05-30	0.029	0.030	0.029	0.030	0.595	27,873
2022-05-27	0.030	0.030	0.029	0.029	0.575	169,970
2022-05-26	0.031	0.031	0.029	0.029	0.575	50,399
2022-05-25	0.029	0.030	0.029	0.030	0.595	37,463
2022-05-24	0.031	0.031	0.029	0.029	0.585	55,469
2022-05-23	0.030	0.031	0.029	0.030	0.595	36,705
2022-05-20	0.030	0.031	0.029	0.031	0.614	104,225
2022-05-19	0.033	0.033	0.030	0.030	0.595	29,879
2022-05-18	0.031	0.035	0.031	0.032	0.633	38,035
2022-05-17	0.032	0.033	0.032	0.032	0.633	13,210
2022-05-16	0.033	0.035	0.033	0.033	0.652	9,532
2022-05-13	0.030	0.032	0.030	0.032	0.633	11,914
2022-05-12	0.032	0.032	0.031	0.031	0.614	35,352
2022-05-11	0.034	0.034	0.030	0.031	0.614	87,802
2022-05-10	0.033	0.034	0.029	0.034	0.671	101,963
2022-05-09	0.035	0.035	0.034	0.034	0.671	27,614
2022-05-06	0.036	0.036	0.034	0.035	0.691	191,728
2022-05-05	0.039	0.039	0.036	0.037	0.748	47,360
2022-05-04	0.036	0.036	0.036	0.036	0.729	10,402
2022-05-03	0.037	0.038	0.036	0.036	0.729	71,983
2022-05-02	0.039	0.039	0.038	0.038	0.767	28,979
2022-04-29	0.038	0.041	0.038	0.038	0.767	21,916
2022-04-28	0.039	0.039	0.038	0.038	0.767	27,927
2022-04-27	0.040	0.041	0.038	0.038	0.767	24,130
2022-04-26	0.041	0.041	0.037	0.038	0.767	149,910
2022-04-22	0.041	0.042	0.039	0.040	0.806	111,746

← NewerPage 19 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.