Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.003	0.003	0.003	0.003	0.050	0
2024-11-26	0.003	0.003	0.003	0.003	0.050	0
2024-11-25	0.003	0.003	0.003	0.003	0.050	2,590
2024-11-22	0.003	0.003	0.003	0.003	0.060	1,062
2024-11-21	0.003	0.003	0.003	0.003	0.050	12,199
2024-11-20	0.003	0.003	0.003	0.003	0.050	33,369
2024-11-19	0.002	0.003	0.002	0.003	0.050	5,203
2024-11-18	0.003	0.003	0.003	0.003	0.060	2,407
2024-11-15	0.003	0.003	0.003	0.003	0.060	0
2024-11-14	0.003	0.003	0.003	0.003	0.060	600
2024-11-13	0.003	0.003	0.003	0.003	0.060	1,062
2024-11-12	0.003	0.003	0.003	0.003	0.050	150,000
2024-11-11	0.003	0.003	0.003	0.003	0.050	121,401
2024-11-08	0.002	0.004	0.002	0.003	0.060	300,354
2024-11-07	0.002	0.002	0.002	0.002	0.040	0
2024-11-06	0.002	0.002	0.002	0.002	0.040	4,629
2024-11-05	0.003	0.003	0.003	0.003	0.050	0
2024-11-04	0.003	0.003	0.003	0.003	0.050	50,000
2024-11-01	0.003	0.003	0.003	0.003	0.050	11,274
2024-10-31	0.003	0.003	0.003	0.003	0.060	0
2024-10-30	0.003	0.003	0.003	0.003	0.060	50,000
2024-10-29	0.003	0.003	0.003	0.003	0.060	16
2024-10-28	0.002	0.003	0.002	0.003	0.060	21,070
2024-10-25	0.003	0.003	0.003	0.003	0.060	188,584
2024-10-24	0.003	0.003	0.002	0.002	0.040	173
2024-10-23	0.003	0.003	0.003	0.003	0.060	105,144
2024-10-22	0.003	0.003	0.003	0.003	0.060	327,395
2024-10-21	0.003	0.003	0.003	0.003	0.060	15,032
2024-10-18	0.003	0.003	0.003	0.003	0.060	16,666
2024-10-17	0.003	0.003	0.003	0.003	0.050	22,618
2024-10-16	0.002	0.003	0.002	0.003	0.060	14,750
2024-10-15	0.003	0.003	0.003	0.003	0.060	10,000
2024-10-14	0.003	0.003	0.003	0.003	0.060	3,500
2024-10-11	0.003	0.003	0.003	0.003	0.060	21,313
2024-10-10	0.003	0.003	0.003	0.003	0.050	10,104
2024-10-09	0.003	0.003	0.003	0.003	0.050	0
2024-10-08	0.003	0.003	0.003	0.003	0.050	19
2024-10-07	0.003	0.003	0.003	0.003	0.060	20,000
2024-10-04	0.003	0.003	0.003	0.003	0.060	50,012
2024-10-03	0.003	0.003	0.003	0.003	0.060	83,166
2024-10-02	0.003	0.003	0.003	0.003	0.060	38,333
2024-10-01	0.003	0.003	0.003	0.003	0.050	5,835
2024-09-30	0.003	0.003	0.002	0.002	0.040	23,967
2024-09-27	0.003	0.003	0.003	0.003	0.060	125,000
2024-09-26	0.003	0.003	0.003	0.003	0.060	50,000
2024-09-25	0.003	0.003	0.003	0.003	0.050	6,310
2024-09-24	0.003	0.003	0.003	0.003	0.050	68,593
2024-09-23	0.003	0.003	0.003	0.003	0.060	10,177
2024-09-20	0.003	0.003	0.003	0.003	0.050	0
2024-09-19	0.003	0.003	0.003	0.003	0.050	0
2024-09-18	0.003	0.003	0.003	0.003	0.050	8,167
2024-09-17	0.002	0.002	0.002	0.002	0.040	708
2024-09-16	0.003	0.003	0.003	0.003	0.050	0
2024-09-13	0.003	0.003	0.003	0.003	0.050	0
2024-09-12	0.003	0.003	0.003	0.003	0.050	31,916
2024-09-11	0.003	0.003	0.003	0.003	0.050	15,000
2024-09-10	0.002	0.002	0.002	0.002	0.040	3,805
2024-09-09	0.003	0.003	0.003	0.003	0.050	150,000
2024-09-06	0.003	0.003	0.003	0.003	0.050	163,117
2024-09-05	0.003	0.003	0.003	0.003	0.050	0

← NewerPage 9 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.