Alvo Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.271	0.271	0.271	0.271	0.205	0
2022-07-15	0.271	0.271	0.271	0.271	0.205	0
2022-07-14	0.271	0.271	0.271	0.271	0.205	0
2022-07-13	0.271	0.271	0.271	0.271	0.205	155,500
2022-07-12	0.291	0.291	0.291	0.291	0.220	0
2022-07-11	0.291	0.291	0.291	0.291	0.220	0
2022-07-08	0.291	0.291	0.291	0.291	0.220	54,934
2022-07-07	0.284	0.284	0.278	0.278	0.210	87,312
2022-07-06	0.271	0.291	0.264	0.291	0.220	552,570
2022-07-05	0.304	0.304	0.291	0.291	0.220	695,051
2022-07-04	0.297	0.297	0.291	0.291	0.220	75,000
2022-07-01	0.291	0.291	0.291	0.291	0.220	0
2022-06-30	0.304	0.304	0.291	0.291	0.220	123,348
2022-06-29	0.297	0.304	0.291	0.291	0.220	162,026
2022-06-28	0.297	0.304	0.297	0.304	0.230	102,555
2022-06-27	0.297	0.297	0.297	0.297	0.225	0
2022-06-24	0.291	0.297	0.291	0.297	0.225	79,465
2022-06-23	0.291	0.291	0.291	0.291	0.220	46,187
2022-06-22	0.291	0.291	0.291	0.291	0.220	127,658
2022-06-21	0.297	0.297	0.291	0.291	0.220	53,818
2022-06-20	0.297	0.297	0.297	0.297	0.225	10,000
2022-06-17	0.304	0.311	0.297	0.297	0.225	109,608
2022-06-16	0.304	0.337	0.291	0.304	0.230	155,832
2022-06-15	0.304	0.304	0.304	0.304	0.230	0
2022-06-14	0.311	0.311	0.304	0.304	0.230	435,038
2022-06-10	0.337	0.337	0.330	0.330	0.250	23,916
2022-06-09	0.344	0.350	0.344	0.344	0.260	40,053
2022-06-08	0.357	0.357	0.344	0.344	0.260	53,724
2022-06-07	0.350	0.396	0.344	0.350	0.265	942,356
2022-06-06	0.324	0.324	0.324	0.324	0.245	0
2022-06-03	0.330	0.330	0.324	0.324	0.245	35,201
2022-06-02	0.330	0.330	0.330	0.330	0.250	9,142
2022-06-01	0.330	0.330	0.330	0.330	0.250	15,000
2022-05-31	0.324	0.330	0.324	0.330	0.250	42,500
2022-05-30	0.330	0.330	0.330	0.330	0.250	45,000
2022-05-27	0.337	0.337	0.330	0.330	0.250	70,617
2022-05-26	0.330	0.330	0.330	0.330	0.250	24,423
2022-05-25	0.344	0.344	0.344	0.344	0.260	134,654
2022-05-24	0.337	0.350	0.330	0.330	0.250	40,158
2022-05-23	0.324	0.324	0.311	0.311	0.235	628,331
2022-05-20	0.317	0.317	0.317	0.317	0.240	190,379
2022-05-19	0.304	0.317	0.304	0.311	0.235	231,072
2022-05-18	0.344	0.344	0.330	0.330	0.250	191,265
2022-05-17	0.330	0.350	0.330	0.350	0.265	110,393
2022-05-16	0.330	0.330	0.330	0.330	0.250	0
2022-05-13	0.317	0.330	0.311	0.330	0.250	293,685
2022-05-12	0.344	0.344	0.317	0.324	0.245	339,343
2022-05-11	0.370	0.370	0.344	0.353	0.268	169,305
2022-05-10	0.383	0.383	0.357	0.363	0.275	115,099
2022-05-09	0.416	0.416	0.383	0.383	0.290	330,109
2022-05-06	0.416	0.416	0.410	0.416	0.315	229,576
2022-05-05	0.396	0.449	0.396	0.449	0.340	152,882
2022-05-04	0.423	0.423	0.416	0.416	0.315	52,071
2022-05-03	0.436	0.436	0.436	0.436	0.330	31,903
2022-05-02	0.383	0.383	0.383	0.383	0.290	0
2022-04-29	0.383	0.383	0.383	0.383	0.290	0
2022-04-28	0.383	0.383	0.383	0.383	0.290	0
2022-04-27	0.363	0.396	0.330	0.383	0.290	100,736
2022-04-26	0.416	0.416	0.396	0.396	0.300	53,333
2022-04-22	0.416	0.416	0.416	0.416	0.315	0

← NewerPage 19 of 22 · 1,266 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.