Alvo Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.496	0.496	0.462	0.462	0.350	77,776
2022-01-21	0.489	0.509	0.489	0.489	0.370	313,581
2022-01-20	0.456	0.496	0.456	0.496	0.375	167,088
2022-01-19	0.462	0.462	0.462	0.462	0.350	40,000
2022-01-18	0.469	0.469	0.462	0.462	0.350	73,454
2022-01-17	0.469	0.489	0.462	0.489	0.370	47,501
2022-01-14	0.489	0.509	0.462	0.462	0.350	321,289
2022-01-13	0.462	0.489	0.449	0.489	0.370	555,909
2022-01-12	0.436	0.456	0.429	0.429	0.325	15,750
2022-01-11	0.396	0.396	0.390	0.390	0.295	93,991
2022-01-10	0.396	0.396	0.390	0.390	0.295	116,139
2022-01-07	0.396	0.396	0.396	0.396	0.300	70,000
2022-01-06	0.396	0.396	0.390	0.390	0.295	37,377
2022-01-05	0.390	0.396	0.377	0.396	0.300	219,100
2022-01-04	0.396	0.396	0.390	0.390	0.295	30,325
2021-12-31	0.416	0.416	0.396	0.416	0.315	60,902
2021-12-30	0.423	0.423	0.396	0.416	0.315	30,235
2021-12-29	0.403	0.403	0.403	0.403	0.305	18,750
2021-12-24	0.403	0.436	0.403	0.423	0.320	132,364
2021-12-23	0.377	0.396	0.377	0.396	0.300	26,820
2021-12-22	0.350	0.377	0.350	0.363	0.275	135,288
2021-12-21	0.337	0.363	0.337	0.357	0.270	67,539
2021-12-20	0.377	0.377	0.377	0.377	0.285	0
2021-12-17	0.377	0.377	0.377	0.377	0.285	1,929
2021-12-16	0.377	0.377	0.377	0.377	0.285	0
2021-12-15	0.377	0.377	0.377	0.377	0.285	28,161
2021-12-14	0.383	0.390	0.383	0.383	0.290	101,785
2021-12-13	0.350	0.370	0.350	0.370	0.280	6,725
2021-12-10	0.396	0.396	0.383	0.383	0.290	74,900
2021-12-09	0.353	0.396	0.353	0.396	0.300	89,561
2021-12-08	0.350	0.350	0.344	0.344	0.260	80,000
2021-12-07	0.350	0.350	0.350	0.350	0.265	15,000
2021-12-06	0.357	0.370	0.357	0.357	0.270	325,906
2021-12-03	0.357	0.357	0.357	0.357	0.270	20,565
2021-12-02	0.377	0.377	0.363	0.363	0.275	37,773
2021-12-01	0.396	0.396	0.377	0.383	0.290	126,918
2021-11-30	0.403	0.403	0.400	0.403	0.305	231,180
2021-11-29	0.370	0.396	0.357	0.396	0.300	222,011
2021-11-26	0.390	0.390	0.390	0.390	0.295	0
2021-11-25	0.390	0.390	0.390	0.390	0.295	0
2021-11-24	0.396	0.396	0.390	0.390	0.295	254,155
2021-11-23	0.416	0.416	0.403	0.403	0.305	138,540
2021-11-22	0.436	0.436	0.416	0.416	0.315	164,274
2021-11-19	0.370	0.429	0.370	0.423	0.320	279,856
2021-11-18	0.383	0.383	0.370	0.370	0.280	63,210
2021-11-17	0.410	0.410	0.363	0.370	0.280	445,078
2021-11-16	0.423	0.423	0.410	0.410	0.310	217,229
2021-11-15	0.443	0.443	0.429	0.429	0.325	22,406
2021-11-12	0.462	0.462	0.423	0.436	0.330	343,971
2021-11-11	0.462	0.462	0.462	0.462	0.350	285
2021-11-10	0.423	0.462	0.423	0.449	0.340	186,462
2021-11-09	0.410	0.423	0.396	0.423	0.320	425,537
2021-11-08	0.416	0.416	0.396	0.396	0.300	872,793
2021-11-05	0.456	0.456	0.410	0.423	0.320	728,772
2021-11-04	0.608	0.621	0.449	0.449	0.340	3,578,144
2021-11-03	0.502	0.502	0.502	0.502	0.380	0
2021-11-02	0.502	0.502	0.502	0.502	0.380	15,464
2021-11-01	0.449	0.535	0.436	0.502	0.380	206,633
2021-10-29	0.449	0.449	0.436	0.449	0.340	74,846
2021-10-28	0.469	0.476	0.436	0.449	0.340	215,175

← NewerPage 21 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.