Alvo Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.026	0.026	0.026	0.026	0.026	0
2025-11-06	0.026	0.026	0.026	0.026	0.026	50,000
2025-11-05	0.027	0.027	0.027	0.027	0.027	55,000
2025-11-04	0.028	0.028	0.027	0.027	0.027	73,640
2025-11-03	0.028	0.028	0.028	0.028	0.028	0
2025-10-31	0.028	0.028	0.028	0.028	0.028	0
2025-10-30	0.028	0.028	0.028	0.028	0.028	50,000
2025-10-29	0.028	0.028	0.028	0.028	0.028	38,396
2025-10-28	0.029	0.029	0.029	0.029	0.029	45,539
2025-10-27	0.028	0.028	0.028	0.028	0.028	49,485
2025-10-24	0.028	0.028	0.028	0.028	0.028	144,207
2025-10-23	0.028	0.028	0.028	0.028	0.028	59,109
2025-10-22	0.029	0.030	0.029	0.030	0.030	593,942
2025-10-21	0.031	0.033	0.030	0.030	0.030	1,578,418
2025-10-20	0.030	0.033	0.030	0.033	0.033	121,998
2025-10-17	0.035	0.035	0.029	0.029	0.029	750,805
2025-10-16	0.038	0.039	0.035	0.035	0.035	65,640
2025-10-15	0.029	0.039	0.029	0.035	0.035	2,257,599
2025-10-14	0.027	0.029	0.027	0.029	0.029	270,686
2025-10-13	0.027	0.027	0.025	0.025	0.025	594,389
2025-10-10	0.027	0.029	0.027	0.029	0.029	725,527
2025-10-09	0.027	0.027	0.026	0.026	0.026	58,407
2025-10-08	0.028	0.028	0.027	0.027	0.027	7,140
2025-10-07	0.028	0.028	0.025	0.025	0.025	250,700
2025-10-06	0.028	0.028	0.028	0.028	0.028	70,714
2025-10-03	0.025	0.029	0.024	0.029	0.029	886,612
2025-10-02	0.027	0.027	0.024	0.024	0.024	251,991
2025-10-01	0.027	0.027	0.027	0.027	0.027	0
2025-09-30	0.027	0.027	0.027	0.027	0.027	3,704
2025-09-29	0.025	0.027	0.025	0.027	0.027	76,626
2025-09-26	0.023	0.025	0.023	0.025	0.025	258,862
2025-09-25	0.026	0.026	0.026	0.026	0.026	38,461
2025-09-24	0.023	0.026	0.023	0.026	0.026	155,716
2025-09-23	0.025	0.025	0.025	0.025	0.025	81
2025-09-22	0.027	0.027	0.027	0.027	0.027	0
2025-09-19	0.027	0.027	0.027	0.027	0.027	0
2025-09-18	0.027	0.027	0.027	0.027	0.027	50,000
2025-09-17	0.027	0.027	0.027	0.027	0.027	23,499
2025-09-16	0.025	0.025	0.025	0.025	0.025	63,126
2025-09-15	0.026	0.026	0.026	0.026	0.026	0
2025-09-12	0.026	0.026	0.026	0.026	0.026	20,000
2025-09-11	0.026	0.027	0.026	0.027	0.027	70,000
2025-09-10	0.026	0.026	0.026	0.026	0.026	0
2025-09-09	0.026	0.026	0.026	0.026	0.026	0
2025-09-08	0.026	0.026	0.026	0.026	0.026	0
2025-09-05	0.026	0.026	0.026	0.026	0.026	20,000
2025-09-04	0.027	0.028	0.027	0.028	0.028	188,001
2025-09-03	0.029	0.029	0.029	0.029	0.029	0
2025-09-02	0.029	0.029	0.029	0.029	0.029	17,413
2025-09-01	0.030	0.030	0.030	0.030	0.030	0
2025-08-29	0.030	0.030	0.030	0.030	0.030	0
2025-08-28	0.028	0.030	0.028	0.030	0.030	540,776
2025-08-27	0.026	0.026	0.026	0.026	0.026	31,999
2025-08-26	0.028	0.028	0.028	0.028	0.028	0
2025-08-25	0.028	0.028	0.028	0.028	0.028	0
2025-08-22	0.028	0.028	0.028	0.028	0.028	0
2025-08-21	0.028	0.028	0.028	0.028	0.028	200,000
2025-08-20	0.028	0.028	0.028	0.028	0.028	50,000
2025-08-19	0.028	0.029	0.028	0.028	0.028	217,489
2025-08-18	0.025	0.028	0.025	0.028	0.028	176,697

← NewerPage 5 of 22 · 1,265 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.