Havilah Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.315	0.315	0.300	0.310	0.310	225,371
2022-10-07	0.315	0.315	0.310	0.315	0.315	64,619
2022-10-06	0.300	0.315	0.300	0.315	0.315	32,561
2022-10-05	0.300	0.310	0.300	0.305	0.305	175,632
2022-10-04	0.310	0.310	0.300	0.300	0.300	74,539
2022-10-03	0.300	0.300	0.280	0.288	0.288	140,821
2022-09-30	0.300	0.305	0.295	0.295	0.295	42,199
2022-09-29	0.285	0.315	0.285	0.305	0.305	125,304
2022-09-28	0.285	0.290	0.280	0.283	0.283	92,081
2022-09-27	0.300	0.310	0.290	0.290	0.290	108,126
2022-09-26	0.320	0.320	0.275	0.290	0.290	1,779,341
2022-09-23	0.320	0.335	0.310	0.320	0.320	232,102
2022-09-21	0.340	0.340	0.320	0.320	0.320	296,433
2022-09-20	0.340	0.350	0.340	0.340	0.340	150,269
2022-09-19	0.345	0.345	0.335	0.340	0.340	222,679
2022-09-16	0.355	0.355	0.350	0.355	0.355	58,122
2022-09-15	0.345	0.380	0.345	0.375	0.375	310,846
2022-09-14	0.350	0.350	0.345	0.345	0.345	127,878
2022-09-13	0.350	0.355	0.345	0.350	0.350	110,143
2022-09-12	0.345	0.355	0.335	0.345	0.345	394,524
2022-09-09	0.365	0.365	0.345	0.345	0.345	271,712
2022-09-08	0.340	0.365	0.340	0.355	0.355	202,347
2022-09-07	0.350	0.350	0.320	0.340	0.340	1,008,034
2022-09-06	0.370	0.370	0.350	0.355	0.355	259,926
2022-09-05	0.360	0.370	0.340	0.370	0.370	949,119
2022-09-02	0.380	0.390	0.365	0.370	0.370	689,669
2022-09-01	0.375	0.390	0.360	0.380	0.380	610,808
2022-08-31	0.400	0.430	0.385	0.395	0.395	746,837
2022-08-30	0.440	0.445	0.380	0.410	0.410	2,021,293
2022-08-29	0.365	0.445	0.350	0.420	0.420	1,977,676
2022-08-26	0.375	0.380	0.365	0.380	0.380	628,704
2022-08-25	0.340	0.375	0.340	0.370	0.370	425,627
2022-08-24	0.350	0.355	0.340	0.340	0.340	191,762
2022-08-23	0.340	0.340	0.335	0.340	0.340	207,787
2022-08-22	0.355	0.355	0.345	0.345	0.345	196,767
2022-08-19	0.365	0.370	0.355	0.355	0.355	241,754
2022-08-18	0.330	0.380	0.330	0.365	0.365	638,200
2022-08-17	0.355	0.355	0.330	0.330	0.330	426,507
2022-08-16	0.360	0.360	0.345	0.345	0.345	227,039
2022-08-15	0.360	0.370	0.345	0.370	0.370	1,085,434
2022-08-12	0.295	0.390	0.295	0.335	0.335	4,896,658
2022-08-11	0.275	0.280	0.275	0.280	0.280	743,319
2022-08-10	0.275	0.280	0.275	0.280	0.280	269,501
2022-08-09	0.280	0.280	0.270	0.270	0.270	561,894
2022-08-08	0.260	0.285	0.260	0.280	0.280	1,581,571
2022-08-05	0.260	0.265	0.260	0.265	0.265	152,434
2022-08-04	0.265	0.265	0.255	0.255	0.255	38,000
2022-08-03	0.250	0.255	0.250	0.255	0.255	34,943
2022-08-02	0.255	0.255	0.255	0.255	0.255	136,824
2022-08-01	0.260	0.265	0.260	0.265	0.265	117,975
2022-07-29	0.260	0.260	0.245	0.250	0.250	80,543
2022-07-28	0.260	0.260	0.260	0.260	0.260	50,529
2022-07-27	0.245	0.265	0.245	0.265	0.265	316,450
2022-07-26	0.240	0.250	0.240	0.250	0.250	302,788
2022-07-25	0.235	0.240	0.235	0.240	0.240	124,166
2022-07-22	0.240	0.240	0.240	0.240	0.240	42,659
2022-07-21	0.235	0.240	0.235	0.240	0.240	83,853
2022-07-20	0.240	0.240	0.240	0.240	0.240	0
2022-07-19	0.240	0.240	0.235	0.240	0.240	231,305
2022-07-18	0.235	0.240	0.235	0.240	0.240	21,350

← NewerPage 18 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.