Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.002	0.002	0.002	0.002	0.040	100,549
2025-02-24	0.002	0.002	0.002	0.002	0.040	203,397
2025-02-21	0.002	0.002	0.002	0.002	0.040	99
2025-02-20	0.002	0.002	0.002	0.002	0.040	83,428
2025-02-19	0.002	0.002	0.002	0.002	0.040	103,084
2025-02-18	0.003	0.003	0.002	0.003	0.060	141,206
2025-02-17	0.002	0.003	0.002	0.003	0.050	105,169
2025-02-14	0.002	0.002	0.002	0.002	0.040	20,330
2025-02-13	0.002	0.002	0.002	0.002	0.040	358,248
2025-02-12	0.002	0.002	0.002	0.002	0.040	0
2025-02-11	0.002	0.002	0.002	0.002	0.040	16,750
2025-02-10	0.003	0.003	0.002	0.002	0.040	17,564
2025-02-07	0.002	0.002	0.002	0.002	0.040	0
2025-02-06	0.003	0.003	0.002	0.002	0.040	52,310
2025-02-05	0.002	0.002	0.002	0.002	0.040	12,500
2025-02-04	0.002	0.002	0.002	0.002	0.040	0
2025-02-03	0.002	0.003	0.002	0.002	0.040	63,198
2025-01-31	0.003	0.003	0.002	0.002	0.040	21,001
2025-01-30	0.003	0.003	0.003	0.003	0.050	0
2025-01-29	0.002	0.003	0.002	0.003	0.050	5,495
2025-01-28	0.002	0.002	0.002	0.002	0.040	77,846
2025-01-24	0.002	0.002	0.002	0.002	0.040	0
2025-01-23	0.002	0.003	0.002	0.002	0.040	272,506
2025-01-22	0.003	0.003	0.003	0.003	0.060	288,779
2025-01-21	0.003	0.003	0.002	0.002	0.040	157,648
2025-01-20	0.002	0.003	0.002	0.003	0.060	4,256
2025-01-17	0.002	0.002	0.002	0.002	0.040	107,138
2025-01-16	0.002	0.002	0.002	0.002	0.040	15,000
2025-01-15	0.003	0.003	0.003	0.003	0.060	11,062
2025-01-14	0.003	0.003	0.003	0.003	0.050	0
2025-01-13	0.003	0.003	0.003	0.003	0.050	83,530
2025-01-10	0.003	0.003	0.003	0.003	0.060	16,061
2025-01-09	0.003	0.003	0.002	0.002	0.040	13,001
2025-01-08	0.003	0.003	0.003	0.003	0.060	1,158
2025-01-07	0.003	0.003	0.003	0.003	0.060	269,166
2025-01-06	0.002	0.002	0.002	0.002	0.040	21,650
2025-01-03	0.003	0.003	0.002	0.003	0.060	970,345
2025-01-02	0.003	0.003	0.003	0.003	0.060	150,052
2024-12-31	0.003	0.003	0.003	0.003	0.060	27,024
2024-12-30	0.003	0.003	0.002	0.003	0.060	2,305,320
2024-12-27	0.002	0.002	0.002	0.002	0.040	22,500
2024-12-24	0.002	0.002	0.002	0.002	0.040	9,250
2024-12-23	0.002	0.002	0.002	0.002	0.040	92,138
2024-12-20	0.002	0.002	0.002	0.002	0.040	0
2024-12-19	0.002	0.002	0.002	0.002	0.040	0
2024-12-18	0.002	0.002	0.002	0.002	0.040	0
2024-12-17	0.002	0.002	0.002	0.002	0.040	0
2024-12-16	0.003	0.003	0.002	0.002	0.040	55,833
2024-12-13	0.002	0.002	0.002	0.002	0.040	52
2024-12-12	0.003	0.003	0.003	0.003	0.050	0
2024-12-11	0.002	0.003	0.002	0.003	0.050	76,986
2024-12-10	0.002	0.002	0.002	0.002	0.040	21,014
2024-12-09	0.002	0.003	0.002	0.003	0.050	195,295
2024-12-06	0.003	0.003	0.002	0.002	0.040	352,457
2024-12-05	0.003	0.003	0.003	0.003	0.060	55,005
2024-12-04	0.003	0.003	0.003	0.003	0.050	50,000
2024-12-03	0.003	0.003	0.003	0.003	0.060	3,306
2024-12-02	0.003	0.003	0.003	0.003	0.060	215,000
2024-11-29	0.003	0.004	0.003	0.003	0.060	1,077,010
2024-11-28	0.003	0.003	0.003	0.003	0.050	0

← NewerPage 8 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.