Alvo Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.029	0.053	0.029	0.044	0.044	14,053,761
2026-04-30	0.026	0.027	0.026	0.026	0.026	901,104
2026-04-29	0.028	0.029	0.028	0.028	0.028	540,424
2026-04-28	0.026	0.028	0.025	0.028	0.028	25,115
2026-04-27	0.026	0.026	0.026	0.026	0.026	124,969
2026-04-24	0.026	0.026	0.025	0.025	0.025	400,000
2026-04-23	0.025	0.025	0.025	0.025	0.025	20,000
2026-04-22	0.024	0.024	0.023	0.023	0.023	190,621
2026-04-21	0.027	0.027	0.026	0.027	0.027	64,602
2026-04-20	0.024	0.027	0.024	0.027	0.027	264,324
2026-04-17	0.024	0.024	0.023	0.024	0.024	343,986
2026-04-16	0.025	0.025	0.024	0.024	0.024	221,251
2026-04-15	0.025	0.025	0.024	0.025	0.025	252,100
2026-04-14	0.025	0.025	0.025	0.025	0.025	1,825
2026-04-13	0.025	0.025	0.024	0.024	0.024	577,170
2026-04-10	0.026	0.026	0.026	0.026	0.026	20,337
2026-04-09	0.027	0.027	0.026	0.026	0.026	325,000
2026-04-08	0.025	0.029	0.025	0.026	0.026	428,650
2026-04-07	0.024	0.024	0.024	0.024	0.024	0
2026-04-02	0.023	0.024	0.023	0.024	0.024	129,475
2026-04-01	0.026	0.026	0.023	0.023	0.023	860,436
2026-03-31	0.023	0.024	0.022	0.024	0.024	263,100
2026-03-30	0.023	0.023	0.022	0.023	0.023	67,700
2026-03-27	0.025	0.025	0.023	0.025	0.025	165,929
2026-03-26	0.022	0.025	0.022	0.025	0.025	150,000
2026-03-25	0.021	0.021	0.020	0.021	0.021	1,617,682
2026-03-24	0.022	0.022	0.022	0.022	0.022	0
2026-03-23	0.027	0.027	0.022	0.022	0.022	1,071,012
2026-03-20	0.028	0.028	0.028	0.028	0.028	72,707
2026-03-19	0.030	0.030	0.027	0.027	0.027	451,712
2026-03-18	0.029	0.029	0.026	0.028	0.028	572,338
2026-03-17	0.031	0.033	0.029	0.029	0.029	407,494
2026-03-16	0.033	0.034	0.032	0.032	0.032	570,973
2026-03-13	0.038	0.038	0.035	0.035	0.035	343,917
2026-03-12	0.033	0.039	0.033	0.039	0.039	1,800,172
2026-03-11	0.032	0.032	0.031	0.032	0.032	527,685
2026-03-10	0.031	0.031	0.030	0.031	0.031	1,067,128
2026-03-09	0.031	0.031	0.029	0.031	0.031	530,608
2026-03-06	0.031	0.035	0.031	0.032	0.032	1,004,203
2026-03-05	0.029	0.032	0.028	0.030	0.030	820,612
2026-03-04	0.034	0.034	0.028	0.031	0.031	1,402,933
2026-03-03	0.035	0.037	0.034	0.034	0.034	351,325
2026-03-02	0.036	0.036	0.035	0.035	0.035	516,147
2026-02-27	0.038	0.038	0.036	0.036	0.036	916,548
2026-02-26	0.040	0.041	0.037	0.038	0.038	2,102,313
2026-02-25	0.038	0.039	0.034	0.039	0.039	334,558
2026-02-24	0.037	0.037	0.036	0.036	0.036	76,227
2026-02-23	0.038	0.039	0.035	0.035	0.035	873,977
2026-02-20	0.040	0.040	0.038	0.038	0.038	219,746
2026-02-19	0.041	0.041	0.038	0.041	0.041	30,419
2026-02-18	0.037	0.042	0.037	0.042	0.042	875,199
2026-02-17	0.038	0.038	0.037	0.038	0.038	833,489
2026-02-16	0.039	0.042	0.035	0.039	0.039	1,892,693
2026-02-13	0.042	0.042	0.040	0.042	0.042	782,659
2026-02-12	0.047	0.047	0.041	0.041	0.041	1,476,310
2026-02-11	0.046	0.048	0.044	0.044	0.044	511,183
2026-02-10	0.049	0.049	0.044	0.046	0.046	688,517
2026-02-09	0.045	0.052	0.045	0.049	0.049	735,454
2026-02-06	0.044	0.045	0.041	0.042	0.042	2,096,490
2026-02-05	0.045	0.047	0.036	0.044	0.044	4,922,400

← NewerPage 3 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.