Alvo Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.410	0.416	0.410	0.416	0.315	24,319
2022-04-20	0.429	0.429	0.416	0.416	0.315	57,874
2022-04-19	0.429	0.429	0.429	0.429	0.325	20,108
2022-04-14	0.429	0.429	0.429	0.429	0.325	9,500
2022-04-13	0.443	0.443	0.423	0.429	0.325	97,635
2022-04-12	0.449	0.449	0.449	0.449	0.340	0
2022-04-11	0.449	0.449	0.449	0.449	0.340	56,010
2022-04-08	0.476	0.476	0.449	0.449	0.340	94,916
2022-04-07	0.469	0.469	0.469	0.469	0.355	40,833
2022-04-06	0.462	0.462	0.462	0.462	0.350	9,167
2022-04-05	0.462	0.462	0.449	0.462	0.350	162,039
2022-04-04	0.482	0.482	0.462	0.462	0.350	103,030
2022-04-01	0.462	0.489	0.462	0.482	0.365	218,746
2022-03-31	0.449	0.482	0.449	0.462	0.350	332,224
2022-03-30	0.489	0.502	0.423	0.436	0.330	852,784
2022-03-29	0.476	0.489	0.462	0.489	0.370	412,777
2022-03-28	0.462	0.482	0.462	0.476	0.360	61,398
2022-03-25	0.459	0.476	0.449	0.462	0.350	55,264
2022-03-24	0.462	0.462	0.449	0.449	0.340	25,000
2022-03-23	0.462	0.476	0.462	0.462	0.350	185,000
2022-03-22	0.449	0.449	0.449	0.449	0.340	5,000
2022-03-21	0.456	0.456	0.443	0.443	0.335	24,004
2022-03-18	0.449	0.462	0.449	0.456	0.345	35,673
2022-03-17	0.449	0.462	0.436	0.436	0.330	198,164
2022-03-16	0.416	0.423	0.416	0.423	0.320	75,056
2022-03-15	0.436	0.436	0.423	0.423	0.320	171,648
2022-03-14	0.449	0.449	0.449	0.449	0.340	0
2022-03-11	0.449	0.449	0.449	0.449	0.340	9,340
2022-03-10	0.462	0.469	0.449	0.449	0.340	67,564
2022-03-09	0.462	0.476	0.462	0.476	0.360	5,000
2022-03-08	0.462	0.462	0.449	0.449	0.340	213,290
2022-03-07	0.443	0.443	0.443	0.443	0.335	20,328
2022-03-04	0.462	0.462	0.436	0.443	0.335	131,478
2022-03-03	0.436	0.449	0.436	0.449	0.340	40,776
2022-03-02	0.429	0.429	0.429	0.429	0.325	0
2022-03-01	0.406	0.449	0.406	0.429	0.325	152,618
2022-02-28	0.423	0.423	0.423	0.423	0.320	0
2022-02-25	0.403	0.423	0.403	0.423	0.320	179,434
2022-02-24	0.436	0.436	0.423	0.423	0.320	90,582
2022-02-23	0.443	0.443	0.436	0.436	0.330	70,064
2022-02-22	0.489	0.489	0.476	0.476	0.360	139,313
2022-02-21	0.489	0.489	0.476	0.476	0.360	150,000
2022-02-18	0.489	0.502	0.489	0.489	0.370	59,251
2022-02-17	0.482	0.522	0.482	0.496	0.375	189,671
2022-02-16	0.509	0.535	0.482	0.502	0.380	228,144
2022-02-15	0.509	0.542	0.489	0.489	0.370	1,036,325
2022-02-14	0.568	0.581	0.489	0.502	0.380	1,439,458
2022-02-11	0.449	0.476	0.410	0.462	0.350	251,262
2022-02-10	0.443	0.462	0.436	0.462	0.350	184,901
2022-02-09	0.443	0.443	0.443	0.443	0.335	1,522
2022-02-08	0.443	0.443	0.443	0.443	0.335	0
2022-02-07	0.436	0.456	0.436	0.443	0.335	67,761
2022-02-04	0.403	0.429	0.403	0.429	0.325	23,912
2022-02-03	0.413	0.436	0.410	0.436	0.330	136,217
2022-02-02	0.396	0.416	0.396	0.416	0.315	27,010
2022-02-01	0.396	0.396	0.396	0.396	0.300	20,000
2022-01-31	0.396	0.396	0.383	0.390	0.295	194,426
2022-01-28	0.344	0.396	0.337	0.383	0.290	479,317
2022-01-27	0.370	0.396	0.344	0.350	0.265	423,153
2022-01-25	0.462	0.482	0.317	0.357	0.270	596,803

← NewerPage 20 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.