Adavale Resources Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.034	0.034	0.034	0.034	0.034	0
2026-10-19	0.034	0.034	0.033	0.034	0.034	279,359
2026-10-16	0.033	0.033	0.033	0.033	0.033	0
2026-10-15	0.035	0.035	0.033	0.033	0.033	725,586
2026-10-14	0.037	0.038	0.037	0.038	0.038	77,208
2026-10-13	0.036	0.036	0.036	0.036	0.036	17,648
2026-10-12	0.037	0.037	0.037	0.037	0.037	48,882
2026-10-09	0.037	0.037	0.037	0.037	0.037	89,464
2026-10-08	0.038	0.038	0.036	0.037	0.037	600,268
2026-10-07	0.038	0.038	0.038	0.038	0.038	0
2026-10-06	0.037	0.038	0.037	0.038	0.038	9,838
2026-10-05	0.038	0.038	0.037	0.037	0.037	180,326
2026-10-02	0.039	0.040	0.037	0.037	0.037	192,550
2026-10-01	0.037	0.038	0.037	0.038	0.038	57,707
2026-09-30	0.039	0.039	0.037	0.037	0.037	1,027,023
2026-09-29	0.039	0.039	0.038	0.039	0.039	1,461,962
2026-09-28	0.041	0.042	0.039	0.039	0.039	2,028,543
2026-09-25	0.040	0.041	0.040	0.041	0.041	635,079
2026-09-24	0.043	0.043	0.040	0.040	0.040	1,475,309
2026-09-23	0.043	0.045	0.043	0.043	0.043	654,566
2026-09-22	0.048	0.048	0.043	0.043	0.043	3,181,760
2026-09-21	0.047	0.048	0.045	0.045	0.045	1,388,911

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.