Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.950	0.978	0.945	0.960	0.755	462,324
2024-03-12	0.940	0.960	0.930	0.945	0.743	272,869
2024-03-11	0.975	0.975	0.930	0.930	0.731	614,987
2024-03-08	0.990	0.990	0.955	0.960	0.755	983,393
2024-03-07	1.020	1.025	0.980	0.995	0.782	746,788
2024-03-06	1.030	1.030	1.010	1.010	0.794	620,464
2024-03-05	1.060	1.065	1.030	1.035	0.814	324,445
2024-03-04	1.080	1.110	1.053	1.060	0.833	374,356
2024-03-01	1.110	1.145	1.095	1.145	0.861	521,861
2024-02-29	1.080	1.120	1.080	1.110	0.834	230,900
2024-02-28	1.065	1.080	1.050	1.070	0.804	393,220
2024-02-27	1.055	1.080	1.050	1.050	0.789	362,785
2024-02-26	1.060	1.085	1.045	1.050	0.789	253,861
2024-02-23	1.055	1.075	1.040	1.050	0.789	726,478
2024-02-22	1.075	1.090	1.030	1.040	0.782	926,459
2024-02-21	1.170	1.170	1.005	1.065	0.801	2,184,157
2024-02-20	1.300	1.300	1.150	1.175	0.883	831,529
2024-02-19	1.220	1.245	1.200	1.205	0.906	176,537
2024-02-16	1.215	1.225	1.185	1.215	0.913	410,214
2024-02-15	1.210	1.225	1.195	1.210	0.910	173,624
2024-02-14	1.200	1.230	1.185	1.200	0.902	277,955
2024-02-13	1.180	1.235	1.160	1.190	0.895	376,402
2024-02-12	1.155	1.195	1.125	1.195	0.898	200,319
2024-02-09	1.105	1.160	1.095	1.160	0.872	232,680
2024-02-08	1.165	1.170	1.105	1.120	0.842	446,391
2024-02-07	1.170	1.180	1.155	1.180	0.887	159,964
2024-02-06	1.150	1.165	1.150	1.160	0.872	60,089
2024-02-05	1.165	1.170	1.150	1.170	0.880	189,471
2024-02-02	1.165	1.173	1.153	1.170	0.880	146,674
2024-02-01	1.160	1.170	1.130	1.145	0.861	240,685
2024-01-31	1.155	1.160	1.135	1.160	0.872	161,209
2024-01-30	1.150	1.175	1.130	1.155	0.868	154,970
2024-01-29	1.150	1.160	1.125	1.140	0.857	184,029
2024-01-25	1.150	1.155	1.105	1.130	0.849	172,614
2024-01-24	1.080	1.155	1.080	1.155	0.868	213,099
2024-01-23	1.120	1.135	1.085	1.085	0.816	441,713
2024-01-22	1.180	1.188	1.120	1.120	0.842	347,366
2024-01-19	1.140	1.195	1.140	1.185	0.891	539,168
2024-01-18	1.270	1.275	1.150	1.150	0.864	393,368
2024-01-17	1.280	1.285	1.248	1.255	0.943	299,298
2024-01-16	1.325	1.325	1.275	1.280	0.962	163,003
2024-01-15	1.350	1.350	1.290	1.295	0.973	52,725
2024-01-12	1.320	1.335	1.295	1.335	1.004	200,221
2024-01-11	1.360	1.360	1.300	1.300	0.977	156,745
2024-01-10	1.330	1.378	1.310	1.350	1.015	419,772
2024-01-09	1.320	1.340	1.315	1.330	1.000	192,782
2024-01-08	1.305	1.320	1.300	1.305	0.981	162,419
2024-01-05	1.310	1.320	1.300	1.305	0.981	120,483
2024-01-04	1.295	1.325	1.273	1.325	0.996	186,426
2024-01-03	1.310	1.310	1.285	1.285	0.966	256,963
2024-01-02	1.315	1.320	1.295	1.310	0.985	190,545
2023-12-29	1.300	1.320	1.275	1.320	0.992	187,007
2023-12-28	1.255	1.305	1.255	1.290	0.970	246,871
2023-12-27	1.255	1.285	1.255	1.280	0.962	188,744
2023-12-22	1.250	1.270	1.240	1.250	0.940	146,142
2023-12-21	1.260	1.275	1.240	1.275	0.958	199,404
2023-12-20	1.230	1.275	1.230	1.265	0.951	363,951
2023-12-19	1.225	1.245	1.215	1.240	0.932	252,372
2023-12-18	1.210	1.250	1.190	1.250	0.940	471,502
2023-12-15	1.160	1.220	1.160	1.205	0.906	560,434

← NewerPage 12 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.