Alvo Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.087	0.105	0.086	0.097	0.097	50,275,997
2026-10-16	0.078	0.086	0.075	0.086	0.086	42,882,245
2026-10-15	0.072	0.089	0.067	0.070	0.070	55,868,714
2026-10-14	0.081	0.096	0.074	0.074	0.074	44,106,755
2026-10-13	0.074	0.105	0.069	0.086	0.086	80,404,495
2026-10-12	0.070	0.097	0.070	0.075	0.075	51,482,448
2026-10-09	0.057	0.075	0.051	0.070	0.070	88,964,749
2026-10-08	0.022	0.064	0.022	0.062	0.062	109,156,350
2026-10-07	0.020	0.020	0.020	0.020	0.020	0
2026-10-06	0.020	0.020	0.020	0.020	0.020	0
2026-10-05	0.020	0.020	0.020	0.020	0.020	94,647
2026-10-02	0.020	0.021	0.020	0.021	0.021	12,953
2026-10-01	0.020	0.020	0.019	0.020	0.020	1,371,610
2026-09-30	0.020	0.020	0.020	0.020	0.020	0
2026-09-29	0.020	0.020	0.020	0.020	0.020	390,000
2026-09-28	0.018	0.018	0.018	0.018	0.018	0
2026-09-25	0.018	0.018	0.018	0.018	0.018	0
2026-09-24	0.019	0.019	0.018	0.018	0.018	370,000
2026-09-23	0.019	0.019	0.018	0.019	0.019	323,470
2026-09-22	0.019	0.020	0.018	0.019	0.019	2,231,976
2026-09-21	0.020	0.020	0.020	0.020	0.020	7,000
2026-09-18	0.020	0.020	0.020	0.020	0.020	370,000
2026-09-17	0.020	0.020	0.020	0.020	0.020	0
2026-09-16	0.020	0.020	0.020	0.020	0.020	25,000
2026-09-15	0.020	0.020	0.020	0.020	0.020	13,298
2026-09-14	0.022	0.022	0.021	0.022	0.022	398,745
2026-09-11	0.021	0.021	0.021	0.021	0.021	128,364
2026-09-10	0.023	0.023	0.020	0.020	0.020	3,171,921
2026-09-09	0.024	0.024	0.024	0.024	0.024	200,919
2026-09-08	0.024	0.026	0.023	0.023	0.023	1,106,200
2026-09-07	0.024	0.024	0.024	0.024	0.024	100,000
2026-09-04	0.023	0.023	0.023	0.023	0.023	0
2026-09-03	0.023	0.023	0.023	0.023	0.023	32,344
2026-09-02	0.023	0.025	0.023	0.025	0.025	997,356
2026-09-01	0.024	0.024	0.023	0.023	0.023	40,068
2026-08-31	0.025	0.025	0.024	0.024	0.024	194,729
2026-08-28	0.025	0.028	0.025	0.025	0.025	2,871,483
2026-08-27	0.021	0.023	0.021	0.023	0.023	793,791
2026-08-26	0.023	0.025	0.021	0.021	0.021	1,820,955
2026-08-25	0.019	0.023	0.019	0.023	0.023	1,238,056
2026-08-24	0.019	0.019	0.019	0.019	0.019	0
2026-08-21	0.020	0.020	0.017	0.019	0.019	1,403,176
2026-08-20	0.018	0.021	0.018	0.021	0.021	265,933
2026-08-19	0.018	0.018	0.018	0.018	0.018	549,705
2026-08-18	0.018	0.019	0.018	0.019	0.019	426,924
2026-08-17	0.018	0.019	0.018	0.019	0.019	220,010
2026-08-14	0.019	0.020	0.019	0.019	0.019	836,283
2026-08-13	0.020	0.020	0.019	0.019	0.019	1,250,000
2026-08-12	0.020	0.020	0.020	0.020	0.020	0
2026-08-11	0.021	0.022	0.020	0.020	0.020	2,355,884
2026-08-10	0.019	0.020	0.019	0.020	0.020	1,190,456
2026-08-07	0.018	0.018	0.018	0.018	0.018	178,448
2026-08-06	0.018	0.018	0.018	0.018	0.018	0
2026-08-05	0.018	0.018	0.018	0.018	0.018	135,924
2026-08-04	0.018	0.018	0.018	0.018	0.018	57,735
2026-08-03	0.019	0.019	0.019	0.019	0.019	416,185
2026-07-31	0.019	0.019	0.019	0.019	0.019	62,190
2026-07-30	0.018	0.018	0.018	0.018	0.018	7,940
2026-07-29	0.018	0.019	0.018	0.018	0.018	2,182,498
2026-07-28	0.017	0.017	0.017	0.017	0.017	49,611

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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