Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.240	1.240	1.190	1.225	1.003	385,972
2024-09-02	1.280	1.310	1.255	1.265	0.994	873,991
2024-08-30	1.275	1.285	1.260	1.280	1.006	410,703
2024-08-29	1.290	1.295	1.260	1.260	0.990	519,171
2024-08-28	1.260	1.260	1.225	1.255	0.986	383,162
2024-08-27	1.305	1.335	1.253	1.275	1.002	656,458
2024-08-26	1.250	1.310	1.230	1.300	1.022	998,412
2024-08-23	1.225	1.245	1.200	1.235	0.971	517,180
2024-08-22	1.230	1.285	1.218	1.230	0.967	532,275
2024-08-21	1.140	1.235	1.140	1.235	0.971	647,795
2024-08-20	1.195	1.200	1.070	1.135	0.892	1,025,018
2024-08-19	1.180	1.225	1.180	1.220	0.959	503,407
2024-08-16	1.165	1.180	1.150	1.170	0.920	331,596
2024-08-15	1.160	1.180	1.145	1.150	0.904	338,690
2024-08-14	1.160	1.185	1.145	1.150	0.904	308,971
2024-08-13	1.180	1.220	1.140	1.150	0.904	511,201
2024-08-12	1.135	1.180	1.130	1.180	0.928	309,700
2024-08-09	1.100	1.125	1.100	1.120	0.880	212,965
2024-08-08	1.105	1.130	1.095	1.100	0.865	364,688
2024-08-07	1.095	1.095	1.080	1.095	0.861	111,807
2024-08-06	1.075	1.100	1.075	1.075	0.845	377,571
2024-08-05	1.070	1.085	1.060	1.075	0.845	361,937
2024-08-02	1.090	1.100	1.075	1.100	0.865	218,633
2024-08-01	1.100	1.110	1.080	1.095	0.861	157,861
2024-07-31	1.080	1.110	1.058	1.110	0.873	539,526
2024-07-30	1.100	1.100	1.080	1.080	0.849	126,553
2024-07-29	1.105	1.110	1.095	1.105	0.869	204,793
2024-07-26	1.110	1.110	1.085	1.095	0.861	178,013
2024-07-25	1.080	1.120	1.075	1.120	0.880	460,786
2024-07-24	1.070	1.090	1.060	1.090	0.857	485,455
2024-07-23	1.085	1.113	1.065	1.070	0.841	870,529
2024-07-22	1.040	1.060	1.040	1.055	0.829	260,921
2024-07-19	1.050	1.065	1.030	1.030	0.810	227,503
2024-07-18	1.070	1.070	1.050	1.055	0.829	201,524
2024-07-17	1.055	1.100	1.055	1.070	0.841	254,400
2024-07-16	1.040	1.075	1.038	1.040	0.818	274,874
2024-07-15	1.050	1.060	1.025	1.030	0.810	364,420
2024-07-12	1.025	1.060	1.025	1.050	0.825	149,018
2024-07-11	1.045	1.050	1.025	1.030	0.810	258,469
2024-07-10	1.055	1.060	1.035	1.045	0.821	171,829
2024-07-09	1.065	1.065	1.055	1.060	0.833	113,038
2024-07-08	1.050	1.070	1.050	1.055	0.829	107,923
2024-07-05	1.055	1.060	1.050	1.050	0.825	59,805
2024-07-04	1.060	1.070	1.050	1.055	0.829	245,651
2024-07-03	1.060	1.060	1.040	1.060	0.833	78,367
2024-07-02	1.075	1.080	1.045	1.045	0.821	182,571
2024-07-01	1.140	1.140	1.070	1.080	0.849	297,027
2024-06-28	1.120	1.143	1.120	1.140	0.896	543,853
2024-06-27	1.080	1.120	1.080	1.110	0.873	434,745
2024-06-26	1.080	1.105	1.080	1.085	0.853	300,297
2024-06-25	1.075	1.100	1.070	1.085	0.853	223,810
2024-06-24	1.115	1.115	1.070	1.070	0.841	251,206
2024-06-21	1.120	1.125	1.100	1.100	0.865	233,217
2024-06-20	1.065	1.115	1.065	1.115	0.876	166,172
2024-06-19	1.090	1.115	1.060	1.060	0.833	517,858
2024-06-18	1.060	1.100	1.055	1.080	0.849	397,622
2024-06-17	1.080	1.080	1.055	1.055	0.829	404,815
2024-06-14	1.055	1.075	1.055	1.060	0.833	290,983
2024-06-13	1.010	1.055	1.010	1.045	0.821	262,668
2024-06-12	1.035	1.040	1.010	1.010	0.794	275,486

← NewerPage 10 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.