Alvo Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.025	0.026	0.025	0.026	0.026	184,514
2025-08-14	0.025	0.027	0.025	0.027	0.027	87,400
2025-08-13	0.025	0.029	0.025	0.028	0.028	430,955
2025-08-12	0.027	0.027	0.025	0.027	0.027	687,975
2025-08-11	0.026	0.030	0.026	0.027	0.027	478,667
2025-08-08	0.027	0.027	0.027	0.027	0.027	2,028
2025-08-07	0.027	0.027	0.027	0.027	0.027	350,162
2025-08-06	0.024	0.029	0.024	0.028	0.028	458,000
2025-08-05	0.023	0.023	0.023	0.023	0.023	246,555
2025-08-04	0.025	0.025	0.022	0.024	0.024	741,598
2025-08-01	0.023	0.023	0.023	0.023	0.023	0
2025-07-31	0.026	0.026	0.023	0.023	0.023	1,171,670
2025-07-30	0.025	0.025	0.025	0.025	0.025	729,462
2025-07-29	0.025	0.025	0.025	0.025	0.025	110,000
2025-07-28	0.026	0.026	0.026	0.026	0.026	170,000
2025-07-25	0.027	0.027	0.027	0.027	0.027	100,000
2025-07-24	0.025	0.025	0.025	0.025	0.025	70,000
2025-07-23	0.026	0.026	0.026	0.026	0.026	133,448
2025-07-22	0.027	0.027	0.027	0.027	0.027	106,395
2025-07-21	0.028	0.028	0.027	0.027	0.027	140,674
2025-07-18	0.029	0.029	0.029	0.029	0.029	169,008
2025-07-17	0.030	0.031	0.029	0.031	0.031	150,999
2025-07-16	0.030	0.030	0.029	0.029	0.029	55,117
2025-07-15	0.030	0.030	0.030	0.030	0.030	50,000
2025-07-14	0.028	0.032	0.028	0.030	0.030	209,889
2025-07-11	0.029	0.029	0.026	0.028	0.028	276,058
2025-07-10	0.026	0.026	0.026	0.026	0.026	0
2025-07-09	0.028	0.028	0.026	0.026	0.026	286,589
2025-07-08	0.030	0.030	0.028	0.028	0.028	45,045
2025-07-07	0.027	0.030	0.027	0.030	0.030	279,207
2025-07-04	0.024	0.027	0.024	0.027	0.027	2,322,158
2025-07-03	0.027	0.027	0.024	0.024	0.024	3,196,954
2025-07-02	0.026	0.026	0.026	0.026	0.026	54,067
2025-07-01	0.022	0.026	0.022	0.026	0.026	3,039,547
2025-06-30	0.021	0.022	0.020	0.022	0.022	4,548,204
2025-06-27	0.021	0.022	0.020	0.021	0.021	6,177,402
2025-06-26	0.022	0.022	0.022	0.022	0.022	675,496
2025-06-25	0.024	0.025	0.024	0.024	0.024	443,899
2025-06-24	0.022	0.022	0.022	0.022	0.022	471,090
2025-06-23	0.023	0.023	0.022	0.022	0.022	224,156
2025-06-20	0.022	0.023	0.021	0.023	0.023	1,172,077
2025-06-19	0.021	0.022	0.020	0.022	0.022	1,337,266
2025-06-18	0.020	0.022	0.019	0.020	0.020	2,457,775
2025-06-17	0.020	0.021	0.020	0.021	0.021	246,740
2025-06-16	0.020	0.022	0.019	0.020	0.020	3,059,264
2025-06-13	0.020	0.023	0.020	0.023	0.023	761,722
2025-06-12	0.021	0.021	0.018	0.020	0.020	3,421,176
2025-06-11	0.039	0.039	0.039	0.039	0.039	0
2025-06-10	0.039	0.039	0.039	0.039	0.039	0
2025-06-06	0.039	0.039	0.039	0.039	0.039	0
2025-06-05	0.039	0.039	0.039	0.039	0.039	0
2025-06-04	0.051	0.051	0.051	0.051	0.039	0
2025-06-03	0.051	0.051	0.051	0.051	0.039	0
2025-06-02	0.051	0.051	0.051	0.051	0.039	0
2025-05-30	0.051	0.051	0.051	0.051	0.039	0
2025-05-29	0.051	0.051	0.051	0.051	0.039	0
2025-05-28	0.051	0.051	0.051	0.051	0.039	0
2025-05-27	0.051	0.051	0.051	0.051	0.039	0
2025-05-26	0.067	0.067	0.067	0.067	0.051	0
2025-05-23	0.067	0.067	0.067	0.067	0.051	0

← NewerPage 6 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.