Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.010	1.035	1.010	1.010	0.794	207,983
2024-06-07	0.985	1.035	0.985	1.015	0.798	310,094
2024-06-06	1.000	1.010	0.980	0.980	0.770	597,361
2024-06-05	1.000	1.005	0.970	0.985	0.774	392,268
2024-06-04	0.965	1.000	0.955	1.000	0.786	623,069
2024-06-03	0.935	0.970	0.925	0.970	0.762	685,953
2024-05-31	0.955	0.955	0.935	0.950	0.747	267,704
2024-05-30	0.965	0.970	0.950	0.955	0.751	270,545
2024-05-29	0.960	0.980	0.960	0.965	0.759	104,595
2024-05-28	0.985	0.985	0.960	0.965	0.759	199,776
2024-05-27	0.985	0.995	0.945	0.990	0.778	351,597
2024-05-24	0.970	0.980	0.963	0.980	0.770	136,422
2024-05-23	0.965	0.975	0.955	0.965	0.759	149,897
2024-05-22	0.970	0.980	0.955	0.965	0.759	376,253
2024-05-21	0.960	0.970	0.958	0.960	0.755	112,183
2024-05-20	0.960	0.980	0.953	0.960	0.755	99,526
2024-05-17	0.965	0.975	0.950	0.960	0.755	244,527
2024-05-16	0.975	0.975	0.950	0.965	0.759	203,218
2024-05-15	0.990	0.990	0.965	0.965	0.759	80,817
2024-05-14	1.020	1.030	0.980	0.980	0.770	212,503
2024-05-13	0.960	1.020	0.955	1.005	0.790	423,358
2024-05-10	0.945	0.960	0.935	0.940	0.739	142,425
2024-05-09	0.950	0.950	0.935	0.940	0.739	207,347
2024-05-08	0.960	0.960	0.935	0.940	0.739	335,930
2024-05-07	0.940	0.975	0.940	0.955	0.751	305,748
2024-05-06	0.960	0.960	0.925	0.940	0.739	272,301
2024-05-03	0.955	0.955	0.945	0.945	0.743	260,838
2024-05-02	0.965	0.965	0.950	0.955	0.751	311,686
2024-05-01	0.970	0.980	0.965	0.965	0.759	79,554
2024-04-30	1.000	1.010	0.965	0.965	0.759	159,524
2024-04-29	0.975	0.990	0.960	0.990	0.778	285,389
2024-04-26	0.985	0.985	0.975	0.975	0.766	206,356
2024-04-24	0.990	1.000	0.975	0.990	0.778	455,042
2024-04-23	1.005	1.020	0.985	0.985	0.774	106,579
2024-04-22	1.020	1.020	0.990	1.005	0.790	328,127
2024-04-19	1.000	1.030	0.985	0.995	0.782	282,256
2024-04-18	0.990	1.000	0.985	0.995	0.782	127,171
2024-04-17	0.985	1.000	0.985	0.990	0.778	49,233
2024-04-16	1.000	1.005	0.980	0.985	0.774	318,394
2024-04-15	1.030	1.035	1.000	1.005	0.790	264,293
2024-04-12	1.025	1.050	1.020	1.030	0.810	258,743
2024-04-11	1.070	1.070	1.020	1.030	0.810	135,867
2024-04-10	1.040	1.080	1.040	1.060	0.833	207,782
2024-04-09	1.040	1.053	1.030	1.035	0.814	147,619
2024-04-08	1.030	1.050	1.010	1.030	0.810	143,667
2024-04-05	1.035	1.055	1.035	1.040	0.818	89,235
2024-04-04	1.040	1.050	1.020	1.030	0.810	114,727
2024-04-03	1.065	1.065	1.020	1.030	0.810	259,914
2024-04-02	1.090	1.090	1.055	1.065	0.837	169,352
2024-03-28	1.065	1.090	1.060	1.070	0.841	202,960
2024-03-27	1.080	1.085	1.060	1.060	0.833	463,777
2024-03-26	1.120	1.120	1.075	1.080	0.849	259,591
2024-03-25	1.080	1.123	1.075	1.110	0.873	562,012
2024-03-22	1.050	1.085	1.045	1.080	0.849	391,973
2024-03-21	1.055	1.090	1.045	1.055	0.829	374,381
2024-03-20	1.085	1.085	1.020	1.045	0.821	210,754
2024-03-19	1.025	1.060	1.000	1.060	0.833	414,019
2024-03-18	0.965	1.025	0.965	1.005	0.790	1,086,532
2024-03-15	0.965	0.965	0.940	0.965	0.759	8,144,736
2024-03-14	0.960	0.970	0.950	0.960	0.755	322,422

← NewerPage 11 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.