Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.035	1.045	1.005	1.020	0.767	320,514
2023-09-20	1.065	1.065	1.020	1.035	0.778	308,563
2023-09-19	1.070	1.090	1.050	1.060	0.797	379,907
2023-09-18	1.105	1.105	1.050	1.075	0.808	330,327
2023-09-15	1.100	1.135	1.075	1.085	0.816	742,059
2023-09-14	1.120	1.120	1.060	1.080	0.812	522,197
2023-09-13	1.135	1.135	1.100	1.105	0.831	570,821
2023-09-12	1.165	1.165	1.110	1.120	0.842	530,331
2023-09-11	1.135	1.165	1.120	1.165	0.876	176,912
2023-09-08	1.145	1.150	1.125	1.135	0.853	159,637
2023-09-07	1.135	1.150	1.110	1.130	0.849	268,764
2023-09-06	1.190	1.190	1.120	1.140	0.857	176,893
2023-09-05	1.150	1.195	1.140	1.195	0.898	751,226
2023-09-04	1.125	1.160	1.120	1.140	0.857	163,634
2023-09-01	1.205	1.205	1.120	1.120	0.842	311,728
2023-08-31	1.285	1.305	1.260	1.285	0.898	384,630
2023-08-30	1.265	1.305	1.250	1.280	0.895	537,578
2023-08-29	1.260	1.280	1.240	1.260	0.881	324,349
2023-08-28	1.280	1.300	1.250	1.275	0.891	314,209
2023-08-25	1.320	1.320	1.240	1.240	0.867	491,825
2023-08-24	1.280	1.340	1.280	1.300	0.909	367,966
2023-08-23	1.290	1.320	1.265	1.285	0.898	434,664
2023-08-22	1.255	1.270	1.240	1.265	0.884	208,057
2023-08-21	1.320	1.320	1.210	1.255	0.877	439,463
2023-08-18	1.300	1.360	1.280	1.305	0.912	1,350,293
2023-08-17	1.225	1.300	1.210	1.300	0.909	663,764
2023-08-16	1.230	1.235	1.170	1.210	0.846	446,131
2023-08-15	1.155	1.235	1.155	1.205	0.842	1,026,336
2023-08-14	1.200	1.200	1.135	1.155	0.807	490,047
2023-08-11	1.110	1.210	1.100	1.195	0.835	858,204
2023-08-10	1.100	1.125	1.060	1.100	0.769	731,929
2023-08-09	1.050	1.135	1.035	1.110	0.776	3,304,887
2023-08-08	1.110	1.110	1.045	1.050	0.734	2,020,914
2023-08-07	1.160	1.160	1.095	1.095	0.766	1,152,047
2023-08-04	1.190	1.195	1.055	1.155	0.807	4,183,530
2023-08-03	1.500	1.500	1.040	1.150	0.804	11,169,662
2023-08-02	1.700	1.745	1.700	1.745	1.220	51,316
2023-08-01	1.725	1.745	1.725	1.725	1.206	57,879
2023-07-31	1.780	1.780	1.745	1.745	1.220	35,478
2023-07-28	1.750	1.775	1.735	1.735	1.213	86,145
2023-07-27	1.725	1.785	1.720	1.765	1.234	156,941
2023-07-26	1.705	1.745	1.695	1.745	1.220	278,850
2023-07-25	1.720	1.730	1.695	1.705	1.192	205,956
2023-07-24	1.735	1.750	1.715	1.730	1.209	191,074
2023-07-21	1.740	1.770	1.720	1.735	1.213	148,695
2023-07-20	1.775	1.795	1.745	1.745	1.220	129,705
2023-07-19	1.740	1.785	1.740	1.765	1.234	161,301
2023-07-18	1.770	1.770	1.730	1.740	1.216	75,067
2023-07-17	1.715	1.775	1.660	1.775	1.241	80,856
2023-07-14	1.650	1.750	1.645	1.750	1.223	214,503
2023-07-13	1.720	1.720	1.630	1.630	1.139	39,677
2023-07-12	1.700	1.758	1.700	1.725	1.206	113,156
2023-07-11	1.675	1.700	1.640	1.695	1.185	134,826
2023-07-10	1.670	1.670	1.630	1.640	1.146	65,765
2023-07-07	1.655	1.670	1.625	1.650	1.153	165,152
2023-07-06	1.660	1.660	1.610	1.645	1.150	59,226
2023-07-05	1.640	1.660	1.630	1.660	1.160	55,112
2023-07-04	1.620	1.640	1.595	1.640	1.146	55,964
2023-07-03	1.545	1.615	1.545	1.595	1.115	88,000
2023-06-30	1.563	1.563	1.525	1.545	1.080	104,936

← NewerPage 14 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.