Solvar Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.430 | 1.430 | 1.400 | 1.405 | 1.405 | 188,127 |
| 2026-10-16 | 1.430 | 1.455 | 1.415 | 1.425 | 1.425 | 348,385 |
| 2026-10-15 | 1.440 | 1.440 | 1.418 | 1.420 | 1.420 | 131,298 |
| 2026-10-14 | 1.435 | 1.450 | 1.435 | 1.450 | 1.450 | 93,746 |
| 2026-10-13 | 1.400 | 1.445 | 1.395 | 1.435 | 1.435 | 124,501 |
| 2026-10-12 | 1.420 | 1.420 | 1.380 | 1.395 | 1.395 | 401,567 |
| 2026-10-09 | 1.475 | 1.475 | 1.390 | 1.390 | 1.390 | 1,153,342 |
| 2026-10-08 | 1.460 | 1.465 | 1.410 | 1.410 | 1.410 | 2,671,754 |
| 2026-10-07 | 1.475 | 1.475 | 1.450 | 1.460 | 1.460 | 408,880 |
| 2026-10-06 | 1.460 | 1.485 | 1.450 | 1.465 | 1.465 | 74,426 |
| 2026-10-05 | 1.460 | 1.465 | 1.450 | 1.450 | 1.450 | 24,788 |
| 2026-10-02 | 1.460 | 1.475 | 1.440 | 1.475 | 1.475 | 39,061 |
| 2026-10-01 | 1.450 | 1.470 | 1.435 | 1.440 | 1.440 | 170,580 |
| 2026-09-30 | 1.470 | 1.470 | 1.440 | 1.445 | 1.445 | 88,415 |
| 2026-09-29 | 1.460 | 1.470 | 1.445 | 1.455 | 1.455 | 49,686 |
| 2026-09-28 | 1.480 | 1.485 | 1.430 | 1.455 | 1.455 | 157,238 |
| 2026-09-25 | 1.480 | 1.485 | 1.460 | 1.485 | 1.485 | 61,163 |
| 2026-09-24 | 1.490 | 1.493 | 1.475 | 1.475 | 1.475 | 45,429 |
| 2026-09-23 | 1.485 | 1.505 | 1.480 | 1.485 | 1.485 | 32,998 |
| 2026-09-22 | 1.485 | 1.500 | 1.475 | 1.480 | 1.480 | 158,696 |
| 2026-09-21 | 1.600 | 1.600 | 1.480 | 1.480 | 1.480 | 193,053 |
| 2026-09-18 | 1.510 | 1.615 | 1.490 | 1.615 | 1.615 | 260,086 |
| 2026-09-17 | 1.490 | 1.505 | 1.490 | 1.490 | 1.490 | 59,758 |
| 2026-09-16 | 1.510 | 1.520 | 1.483 | 1.495 | 1.495 | 106,326 |
| 2026-09-15 | 1.505 | 1.510 | 1.500 | 1.500 | 1.500 | 66,011 |
| 2026-09-14 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 71,421 |
| 2026-09-11 | 1.510 | 1.510 | 1.475 | 1.500 | 1.500 | 177,616 |
| 2026-09-10 | 1.525 | 1.525 | 1.500 | 1.510 | 1.510 | 138,028 |
| 2026-09-09 | 1.515 | 1.545 | 1.515 | 1.530 | 1.530 | 75,811 |
| 2026-09-08 | 1.615 | 1.615 | 1.510 | 1.510 | 1.510 | 55,505 |
| 2026-09-07 | 1.610 | 1.615 | 1.585 | 1.585 | 1.585 | 72,380 |
| 2026-09-04 | 1.615 | 1.630 | 1.600 | 1.610 | 1.610 | 96,735 |
| 2026-09-03 | 1.600 | 1.620 | 1.600 | 1.605 | 1.605 | 55,673 |
| 2026-09-02 | 1.590 | 1.620 | 1.573 | 1.605 | 1.605 | 124,214 |
| 2026-09-01 | 1.680 | 1.703 | 1.670 | 1.700 | 1.615 | 198,654 |
| 2026-08-31 | 1.700 | 1.700 | 1.655 | 1.670 | 1.587 | 182,976 |
| 2026-08-28 | 1.685 | 1.693 | 1.663 | 1.690 | 1.606 | 221,954 |
| 2026-08-27 | 1.720 | 1.720 | 1.680 | 1.680 | 1.596 | 194,219 |
| 2026-08-26 | 1.730 | 1.738 | 1.700 | 1.700 | 1.615 | 179,588 |
| 2026-08-25 | 1.725 | 1.740 | 1.718 | 1.740 | 1.653 | 105,262 |
| 2026-08-24 | 1.740 | 1.740 | 1.705 | 1.715 | 1.629 | 138,760 |
| 2026-08-21 | 1.720 | 1.745 | 1.718 | 1.740 | 1.653 | 140,712 |
| 2026-08-20 | 1.750 | 1.750 | 1.685 | 1.740 | 1.653 | 187,480 |
| 2026-08-19 | 1.640 | 1.730 | 1.615 | 1.720 | 1.634 | 485,060 |
| 2026-08-18 | 1.595 | 1.600 | 1.585 | 1.595 | 1.515 | 217,286 |
| 2026-08-17 | 1.595 | 1.600 | 1.585 | 1.590 | 1.511 | 188,817 |
| 2026-08-14 | 1.570 | 1.593 | 1.570 | 1.585 | 1.506 | 42,577 |
| 2026-08-13 | 1.595 | 1.595 | 1.570 | 1.570 | 1.492 | 28,246 |
| 2026-08-12 | 1.580 | 1.590 | 1.560 | 1.590 | 1.511 | 75,995 |
| 2026-08-11 | 1.585 | 1.585 | 1.570 | 1.570 | 1.492 | 123,074 |
| 2026-08-10 | 1.605 | 1.605 | 1.580 | 1.600 | 1.520 | 92,445 |
| 2026-08-07 | 1.590 | 1.605 | 1.570 | 1.605 | 1.525 | 95,982 |
| 2026-08-06 | 1.595 | 1.595 | 1.580 | 1.585 | 1.506 | 24,642 |
| 2026-08-05 | 1.595 | 1.600 | 1.590 | 1.590 | 1.511 | 45,394 |
| 2026-08-04 | 1.605 | 1.615 | 1.590 | 1.590 | 1.511 | 115,727 |
| 2026-08-03 | 1.575 | 1.610 | 1.565 | 1.610 | 1.530 | 134,393 |
| 2026-07-31 | 1.570 | 1.570 | 1.560 | 1.565 | 1.487 | 55,323 |
| 2026-07-30 | 1.590 | 1.590 | 1.560 | 1.560 | 1.482 | 104,410 |
| 2026-07-29 | 1.560 | 1.600 | 1.560 | 1.595 | 1.515 | 113,831 |
| 2026-07-28 | 1.550 | 1.565 | 1.540 | 1.560 | 1.482 | 79,338 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0850 AUD |
| 2026-03-04 | 0.0850 AUD |
| 2025-12-11 | 0.0250 AUD |
| 2025-09-03 | 0.0800 AUD |
| 2025-03-04 | 0.0600 AUD |
| 2024-09-03 | 0.0500 AUD |
| 2024-03-04 | 0.0500 AUD |
| 2023-09-01 | 0.0900 AUD |
| 2023-03-01 | 0.0750 AUD |
| 2022-09-01 | 0.0700 AUD |
| 2022-03-16 | 0.0600 AUD |
| 2021-09-08 | 0.0700 AUD |
| 2021-03-09 | 0.0300 AUD |
| 2020-09-02 | 0.0300 AUD |
| 2020-03-05 | 0.0500 AUD |
| 2019-09-23 | 0.0500 AUD |
| 2019-03-05 | 0.0500 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.