Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.002	0.002	0.002	0.002	0.040	274,480
2025-05-22	0.002	0.002	0.002	0.002	0.040	27,815
2025-05-21	0.002	0.002	0.002	0.002	0.040	79,660
2025-05-20	0.002	0.002	0.002	0.002	0.040	1,062
2025-05-19	0.002	0.002	0.002	0.002	0.040	101,062
2025-05-16	0.002	0.002	0.002	0.002	0.040	0
2025-05-15	0.002	0.002	0.002	0.002	0.040	0
2025-05-14	0.002	0.002	0.002	0.002	0.040	0
2025-05-13	0.002	0.002	0.002	0.002	0.040	1,062
2025-05-12	0.002	0.002	0.002	0.002	0.040	71,875
2025-05-09	0.002	0.002	0.002	0.002	0.040	1,062
2025-05-08	0.002	0.002	0.002	0.002	0.040	12,945
2025-05-07	0.002	0.002	0.002	0.002	0.040	26,062
2025-05-06	0.002	0.002	0.002	0.002	0.040	51,062
2025-05-05	0.002	0.002	0.002	0.002	0.040	19,186
2025-05-02	0.002	0.002	0.002	0.002	0.040	0
2025-05-01	0.002	0.002	0.002	0.002	0.040	28,515
2025-04-30	0.002	0.002	0.002	0.002	0.040	26,603
2025-04-29	0.002	0.002	0.001	0.002	0.040	53,070
2025-04-28	0.002	0.002	0.002	0.002	0.030	152,937
2025-04-24	0.001	0.001	0.001	0.001	0.020	139
2025-04-23	0.002	0.002	0.002	0.002	0.040	0
2025-04-22	0.002	0.002	0.002	0.002	0.040	61,177
2025-04-17	0.002	0.002	0.002	0.002	0.040	32,000
2025-04-16	0.002	0.002	0.002	0.002	0.040	0
2025-04-15	0.002	0.002	0.002	0.002	0.040	1,062
2025-04-14	0.002	0.002	0.002	0.002	0.030	38,000
2025-04-11	0.002	0.002	0.002	0.002	0.040	0
2025-04-10	0.002	0.002	0.002	0.002	0.040	0
2025-04-09	0.002	0.002	0.002	0.002	0.040	145,054
2025-04-08	0.002	0.002	0.002	0.002	0.040	108,992
2025-04-07	0.002	0.002	0.002	0.002	0.030	165,490
2025-04-04	0.002	0.002	0.002	0.002	0.040	56,062
2025-04-03	0.003	0.003	0.002	0.002	0.040	2,128,493
2025-04-02	0.003	0.003	0.003	0.003	0.050	0
2025-04-01	0.003	0.003	0.003	0.003	0.050	0
2025-03-31	0.003	0.003	0.003	0.003	0.050	51,950
2025-03-28	0.002	0.002	0.002	0.002	0.040	25,916
2025-03-27	0.002	0.002	0.002	0.002	0.040	463,750
2025-03-26	0.003	0.003	0.002	0.003	0.050	348,438
2025-03-25	0.002	0.002	0.002	0.002	0.040	0
2025-03-24	0.002	0.002	0.002	0.002	0.040	14,979
2025-03-21	0.002	0.002	0.002	0.002	0.040	0
2025-03-20	0.002	0.002	0.002	0.002	0.040	127,828
2025-03-19	0.002	0.002	0.002	0.002	0.040	151,732
2025-03-18	0.002	0.003	0.002	0.003	0.060	2,300,018
2025-03-17	0.002	0.002	0.002	0.002	0.040	4,450
2025-03-14	0.002	0.002	0.002	0.002	0.040	55,500
2025-03-13	0.002	0.002	0.002	0.002	0.040	238,650
2025-03-12	0.002	0.002	0.002	0.002	0.040	15,865
2025-03-11	0.002	0.002	0.002	0.002	0.040	77,499
2025-03-10	0.002	0.002	0.002	0.002	0.040	76,966
2025-03-07	0.002	0.002	0.002	0.002	0.040	13,159
2025-03-06	0.002	0.002	0.002	0.002	0.040	2,821
2025-03-05	0.003	0.003	0.003	0.003	0.060	25,000
2025-03-04	0.002	0.003	0.002	0.003	0.050	79,157
2025-03-03	0.002	0.002	0.002	0.002	0.040	350
2025-02-28	0.002	0.002	0.002	0.002	0.040	236,778
2025-02-27	0.002	0.002	0.002	0.002	0.040	942
2025-02-26	0.003	0.003	0.003	0.003	0.050	293,857

← NewerPage 7 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.