Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.160	1.180	1.140	1.155	0.868	349,497
2023-12-13	1.140	1.155	1.135	1.150	0.864	207,368
2023-12-12	1.135	1.155	1.125	1.135	0.853	180,569
2023-12-11	1.145	1.160	1.120	1.125	0.846	174,502
2023-12-08	1.100	1.175	1.100	1.145	0.861	436,576
2023-12-07	1.070	1.125	1.070	1.110	0.834	514,063
2023-12-06	1.085	1.090	1.070	1.080	0.812	204,472
2023-12-05	1.070	1.085	1.060	1.065	0.801	205,194
2023-12-04	1.060	1.080	1.045	1.070	0.804	344,081
2023-12-01	1.040	1.060	1.035	1.040	0.782	87,976
2023-11-30	1.050	1.065	1.030	1.045	0.786	260,227
2023-11-29	1.050	1.058	1.025	1.040	0.782	269,508
2023-11-28	1.010	1.050	1.010	1.020	0.767	269,402
2023-11-27	1.020	1.020	1.000	1.000	0.752	162,897
2023-11-24	1.005	1.020	1.000	1.010	0.759	261,031
2023-11-23	1.020	1.025	1.000	1.020	0.767	342,047
2023-11-22	1.065	1.065	1.020	1.050	0.789	356,858
2023-11-21	1.040	1.085	1.040	1.055	0.793	396,379
2023-11-20	1.075	1.088	1.025	1.040	0.782	408,767
2023-11-17	1.085	1.085	1.010	1.070	0.804	471,099
2023-11-16	1.055	1.110	1.055	1.055	0.793	508,175
2023-11-15	1.045	1.050	1.015	1.030	0.774	1,701,707
2023-11-14	1.100	1.100	1.020	1.020	0.767	333,321
2023-11-13	1.050	1.070	1.010	1.070	0.804	262,313
2023-11-10	1.120	1.120	1.030	1.045	0.786	534,824
2023-11-09	1.120	1.130	1.050	1.115	0.838	540,834
2023-11-08	1.100	1.125	1.100	1.115	0.838	285,822
2023-11-07	1.095	1.120	1.090	1.120	0.842	136,591
2023-11-06	1.110	1.125	1.090	1.090	0.819	176,550
2023-11-03	1.105	1.130	1.085	1.130	0.849	377,156
2023-11-02	1.095	1.100	1.075	1.080	0.812	590,353
2023-11-01	1.100	1.105	1.075	1.075	0.808	96,345
2023-10-31	1.145	1.145	1.070	1.115	0.838	342,035
2023-10-30	1.150	1.150	1.110	1.115	0.838	182,412
2023-10-27	1.135	1.145	1.110	1.140	0.857	215,938
2023-10-26	1.130	1.130	1.110	1.125	0.846	97,768
2023-10-25	1.115	1.165	1.105	1.135	0.853	189,417
2023-10-24	1.105	1.115	1.090	1.115	0.838	110,781
2023-10-23	1.110	1.120	1.080	1.090	0.819	241,186
2023-10-20	1.135	1.135	1.095	1.110	0.834	279,913
2023-10-19	1.135	1.150	1.110	1.135	0.853	160,249
2023-10-18	1.155	1.155	1.115	1.125	0.846	63,858
2023-10-17	1.115	1.155	1.108	1.140	0.857	283,729
2023-10-16	1.130	1.140	1.105	1.105	0.831	187,522
2023-10-13	1.125	1.155	1.120	1.130	0.849	209,452
2023-10-12	1.130	1.155	1.120	1.125	0.846	211,250
2023-10-11	1.070	1.135	1.065	1.120	0.842	492,549
2023-10-10	1.040	1.070	1.025	1.070	0.804	320,075
2023-10-09	1.005	1.050	1.005	1.050	0.789	222,817
2023-10-06	1.020	1.020	0.990	0.995	0.748	484,335
2023-10-05	1.010	1.020	0.970	1.020	0.767	558,993
2023-10-04	1.035	1.035	1.000	1.010	0.759	232,202
2023-10-03	1.060	1.060	1.020	1.020	0.767	71,368
2023-10-02	1.045	1.073	1.025	1.070	0.804	151,759
2023-09-29	1.050	1.050	1.025	1.045	0.786	109,278
2023-09-28	1.015	1.055	1.015	1.050	0.789	136,430
2023-09-27	1.045	1.045	1.010	1.015	0.763	249,342
2023-09-26	1.050	1.060	1.030	1.055	0.793	60,595
2023-09-25	1.085	1.085	1.040	1.055	0.793	294,212
2023-09-22	1.035	1.080	1.025	1.070	0.804	140,709

← NewerPage 13 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.