Alvo Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.017	0.017	0.017	0.017	0.017	251,625
2026-07-24	0.019	0.019	0.017	0.017	0.017	1,583,564
2026-07-23	0.021	0.021	0.019	0.019	0.019	2,916,449
2026-07-22	0.021	0.022	0.019	0.021	0.021	506,174
2026-07-21	0.021	0.022	0.020	0.021	0.021	2,131,137
2026-07-20	0.022	0.023	0.022	0.022	0.022	370,149
2026-07-17	0.023	0.023	0.023	0.023	0.023	892,063
2026-07-16	0.023	0.025	0.023	0.025	0.025	244,435
2026-07-15	0.025	0.025	0.023	0.023	0.023	1,276,961
2026-07-14	0.024	0.025	0.024	0.025	0.025	29,998
2026-07-13	0.027	0.027	0.027	0.027	0.027	282,676
2026-07-10	0.027	0.027	0.027	0.027	0.027	0
2026-07-09	0.027	0.027	0.026	0.027	0.027	415,000
2026-07-08	0.025	0.027	0.025	0.027	0.027	217,175
2026-07-07	0.026	0.026	0.022	0.023	0.023	127,520
2026-07-06	0.026	0.026	0.026	0.026	0.026	0
2026-07-03	0.025	0.026	0.025	0.026	0.026	715,615
2026-07-02	0.025	0.025	0.025	0.025	0.025	917,278
2026-07-01	0.024	0.024	0.024	0.024	0.024	0
2026-06-30	0.023	0.026	0.023	0.024	0.024	152,059
2026-06-29	0.023	0.024	0.023	0.024	0.024	538,762
2026-06-26	0.026	0.026	0.025	0.025	0.025	455,679
2026-06-25	0.030	0.031	0.028	0.030	0.030	4,167,195
2026-06-24	0.030	0.030	0.030	0.030	0.030	126,769
2026-06-23	0.030	0.030	0.030	0.030	0.030	73,231
2026-06-22	0.028	0.030	0.028	0.030	0.030	139,979
2026-06-19	0.032	0.032	0.030	0.030	0.030	219,110
2026-06-18	0.031	0.031	0.028	0.030	0.030	925,972
2026-06-17	0.030	0.031	0.030	0.031	0.031	194,000
2026-06-16	0.028	0.033	0.028	0.031	0.031	1,164,368
2026-06-15	0.030	0.030	0.029	0.029	0.029	121,961
2026-06-12	0.028	0.029	0.025	0.028	0.028	3,906,485
2026-06-11	0.029	0.029	0.026	0.028	0.028	567,153
2026-06-10	0.033	0.033	0.025	0.030	0.030	1,905,939
2026-06-09	0.037	0.037	0.032	0.033	0.033	828,645
2026-06-05	0.039	0.039	0.039	0.039	0.039	0
2026-06-04	0.039	0.039	0.039	0.039	0.039	46,511
2026-06-03	0.043	0.043	0.043	0.043	0.043	21,033
2026-06-02	0.039	0.044	0.039	0.044	0.044	892,554
2026-06-01	0.038	0.038	0.035	0.038	0.038	1,594,807
2026-05-29	0.037	0.038	0.033	0.038	0.038	1,560,062
2026-05-28	0.035	0.037	0.035	0.037	0.037	170,898
2026-05-27	0.034	0.034	0.034	0.034	0.034	0
2026-05-26	0.034	0.034	0.034	0.034	0.034	539,116
2026-05-25	0.043	0.043	0.037	0.038	0.038	641,979
2026-05-22	0.039	0.039	0.038	0.039	0.039	204,785
2026-05-21	0.033	0.040	0.033	0.038	0.038	568,312
2026-05-20	0.035	0.035	0.033	0.033	0.033	425,584
2026-05-19	0.034	0.035	0.034	0.035	0.035	1,149,916
2026-05-18	0.040	0.040	0.031	0.035	0.035	3,250,074
2026-05-15	0.042	0.043	0.040	0.040	0.040	1,287,771
2026-05-14	0.038	0.046	0.038	0.042	0.042	899,369
2026-05-13	0.037	0.038	0.037	0.037	0.037	173,613
2026-05-12	0.040	0.042	0.035	0.037	0.037	1,173,580
2026-05-11	0.045	0.047	0.042	0.042	0.042	687,623
2026-05-08	0.044	0.044	0.042	0.042	0.042	25,777
2026-05-07	0.040	0.045	0.040	0.044	0.044	299,155
2026-05-06	0.042	0.042	0.040	0.040	0.040	217,636
2026-05-05	0.045	0.045	0.041	0.043	0.043	572,016
2026-05-04	0.044	0.049	0.043	0.045	0.045	3,402,179

← NewerPage 2 of 3 · 130 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.