Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.04▲ 1.95%

← ADD.AU stock page

Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.051	0.052	0.051	0.052	0.052	161,616
2025-11-07	0.049	0.050	0.046	0.046	0.046	389,576
2025-11-06	0.050	0.050	0.049	0.049	0.049	27,027
2025-11-05	0.050	0.050	0.045	0.049	0.049	948,318
2025-11-04	0.052	0.052	0.049	0.049	0.049	172,264
2025-11-03	0.050	0.052	0.050	0.051	0.051	126,413
2025-10-31	0.048	0.053	0.048	0.050	0.050	726,244
2025-10-30	0.049	0.050	0.047	0.048	0.048	778,627
2025-10-29	0.043	0.049	0.043	0.047	0.047	310,345
2025-10-28	0.047	0.047	0.044	0.044	0.044	1,260,432
2025-10-27	0.049	0.050	0.047	0.047	0.047	1,066,605
2025-10-24	0.049	0.049	0.048	0.048	0.048	149,231
2025-10-23	0.047	0.050	0.047	0.047	0.047	610,943
2025-10-22	0.051	0.051	0.046	0.046	0.046	2,180,103
2025-10-21	0.053	0.053	0.051	0.051	0.051	719,311

← NewerPage 5 of 5 · 255 trading days

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.