Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.024	0.024	0.024	0.024	0.024	1,477
2025-08-15	0.022	0.028	0.022	0.025	0.025	1,691,500
2025-08-14	0.022	0.022	0.022	0.022	0.022	12,445
2025-08-13	0.022	0.023	0.022	0.022	0.022	734,363
2025-08-12	0.023	0.023	0.022	0.022	0.022	336,042
2025-08-11	0.022	0.023	0.022	0.023	0.023	552,395
2025-08-08	0.023	0.023	0.023	0.023	0.023	50,000
2025-08-07	0.023	0.024	0.023	0.024	0.024	732,540
2025-08-06	0.024	0.024	0.024	0.024	0.024	123,000
2025-08-05	0.024	0.024	0.024	0.024	0.024	15,256
2025-08-04	0.024	0.024	0.022	0.022	0.022	242,660
2025-08-01	0.023	0.023	0.023	0.023	0.023	570,128
2025-07-31	0.023	0.025	0.023	0.023	0.023	594,616
2025-07-30	0.023	0.023	0.023	0.023	0.023	33,697
2025-07-29	0.023	0.023	0.022	0.022	0.022	1,636,613
2025-07-28	0.025	0.025	0.023	0.023	0.023	1,208,058
2025-07-25	0.023	0.026	0.023	0.025	0.025	1,734,501
2025-07-24	0.023	0.023	0.022	0.022	0.022	213,344
2025-07-23	0.023	0.023	0.022	0.023	0.023	166,014
2025-07-22	0.021	0.023	0.021	0.023	0.023	133,121
2025-07-21	0.022	0.022	0.021	0.021	0.021	272,426
2025-07-18	0.024	0.024	0.021	0.023	0.023	2,123,626
2025-07-17	0.020	0.024	0.020	0.024	0.024	4,313,414
2025-07-16	0.020	0.021	0.020	0.020	0.020	1,923,657
2025-07-15	0.019	0.021	0.019	0.020	0.020	2,300,296
2025-07-14	0.020	0.021	0.020	0.020	0.020	680,986
2025-07-11	0.021	0.022	0.019	0.020	0.020	5,747,833
2025-07-10	0.028	0.028	0.025	0.025	0.025	1,175,849
2025-07-09	0.031	0.031	0.026	0.031	0.031	113,461
2025-07-08	0.028	0.032	0.026	0.026	0.026	445,000
2025-07-07	0.031	0.031	0.031	0.031	0.031	33,549
2025-07-04	0.030	0.032	0.025	0.032	0.032	1,190,578
2025-07-03	0.032	0.032	0.032	0.032	0.032	0
2025-07-02	0.032	0.032	0.032	0.032	0.032	0
2025-07-01	0.030	0.035	0.029	0.032	0.032	213,697
2025-06-30	0.002	0.002	0.001	0.001	0.020	776,061
2025-06-27	0.001	0.001	0.001	0.001	0.020	2,625
2025-06-26	0.001	0.001	0.001	0.001	0.020	95,185
2025-06-25	0.001	0.001	0.001	0.001	0.020	60,788
2025-06-24	0.001	0.001	0.001	0.001	0.020	618,538
2025-06-23	0.001	0.002	0.001	0.001	0.020	80,002
2025-06-20	0.002	0.002	0.001	0.002	0.040	10,065
2025-06-19	0.002	0.002	0.002	0.002	0.040	101,000
2025-06-18	0.001	0.002	0.001	0.002	0.040	3,250
2025-06-17	0.002	0.002	0.001	0.001	0.020	241,741
2025-06-16	0.002	0.002	0.002	0.002	0.030	135,812
2025-06-13	0.002	0.002	0.002	0.002	0.030	0
2025-06-12	0.002	0.002	0.002	0.002	0.030	100,628
2025-06-11	0.001	0.002	0.001	0.001	0.020	149,254
2025-06-10	0.001	0.002	0.001	0.002	0.030	83,392
2025-06-06	0.002	0.002	0.002	0.002	0.030	75,000
2025-06-05	0.002	0.002	0.002	0.002	0.030	20,003
2025-06-04	0.001	0.001	0.001	0.001	0.020	8,000
2025-06-03	0.001	0.001	0.001	0.001	0.020	20,000
2025-06-02	0.002	0.002	0.002	0.002	0.040	206,750
2025-05-30	0.002	0.002	0.002	0.002	0.040	0
2025-05-29	0.002	0.002	0.002	0.002	0.040	44,500
2025-05-28	0.001	0.002	0.001	0.002	0.040	174,747
2025-05-27	0.002	0.002	0.002	0.002	0.040	750
2025-05-26	0.002	0.002	0.002	0.002	0.040	823,355

← NewerPage 6 of 22 · 1,270 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.