Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.520	1.570	1.515	1.570	1.098	356,942
2023-06-28	1.480	1.520	1.475	1.520	1.063	243,908
2023-06-27	1.490	1.490	1.440	1.440	1.007	220,883
2023-06-26	1.495	1.495	1.475	1.490	1.042	241,727
2023-06-23	1.525	1.525	1.460	1.495	1.045	245,491
2023-06-22	1.535	1.555	1.520	1.525	1.066	192,507
2023-06-21	1.540	1.560	1.525	1.540	1.077	181,533
2023-06-20	1.580	1.580	1.535	1.540	1.077	265,166
2023-06-19	1.575	1.575	1.535	1.570	1.098	191,214
2023-06-16	1.550	1.580	1.550	1.565	1.094	161,087
2023-06-15	1.565	1.575	1.545	1.550	1.084	139,129
2023-06-14	1.600	1.615	1.535	1.560	1.091	94,186
2023-06-13	1.600	1.610	1.565	1.570	1.098	254,037
2023-06-09	1.660	1.660	1.580	1.585	1.108	115,393
2023-06-08	1.600	1.675	1.580	1.650	1.153	348,136
2023-06-07	1.630	1.630	1.600	1.600	1.119	62,694
2023-06-06	1.655	1.670	1.630	1.655	1.157	50,160
2023-06-05	1.750	1.750	1.660	1.670	1.167	56,444
2023-06-02	1.660	1.730	1.655	1.730	1.209	127,724
2023-06-01	1.600	1.670	1.585	1.670	1.167	119,594
2023-05-31	1.645	1.660	1.580	1.580	1.105	281,035
2023-05-30	1.650	1.680	1.640	1.640	1.146	202,393
2023-05-29	1.690	1.695	1.640	1.660	1.160	98,124
2023-05-26	1.680	1.700	1.630	1.645	1.150	186,417
2023-05-25	1.705	1.720	1.655	1.665	1.164	195,439
2023-05-24	1.685	1.725	1.665	1.680	1.174	230,145
2023-05-23	1.650	1.690	1.650	1.685	1.178	133,245
2023-05-22	1.620	1.655	1.600	1.635	1.143	340,986
2023-05-19	1.565	1.675	1.565	1.615	1.129	411,796
2023-05-18	1.695	1.695	1.555	1.560	1.091	1,312,733
2023-05-17	1.790	1.790	1.680	1.695	1.185	731,447
2023-05-16	1.875	1.890	1.855	1.855	1.297	27,538
2023-05-15	1.930	1.930	1.850	1.925	1.346	203,623
2023-05-12	1.880	1.930	1.860	1.930	1.349	66,198
2023-05-11	1.885	1.900	1.860	1.865	1.304	19,500
2023-05-10	1.905	1.905	1.875	1.900	1.328	82,690
2023-05-09	1.875	1.915	1.875	1.890	1.321	13,038
2023-05-08	1.900	1.940	1.875	1.875	1.311	195,034
2023-05-05	1.905	1.935	1.875	1.890	1.321	73,595
2023-05-04	1.880	1.900	1.855	1.895	1.325	69,909
2023-05-03	1.840	1.880	1.830	1.880	1.314	96,518
2023-05-02	1.875	1.900	1.840	1.875	1.311	89,724
2023-05-01	1.850	1.905	1.850	1.875	1.311	65,265
2023-04-28	1.900	1.915	1.855	1.880	1.314	198,501
2023-04-27	1.910	1.915	1.870	1.895	1.325	71,734
2023-04-26	1.930	1.930	1.890	1.910	1.335	172,411
2023-04-24	1.930	1.940	1.915	1.920	1.342	66,769
2023-04-21	1.935	1.955	1.920	1.920	1.342	63,841
2023-04-20	1.940	1.975	1.905	1.955	1.367	323,716
2023-04-19	1.995	2.000	1.930	1.945	1.360	382,205
2023-04-18	1.900	2.100	1.900	2.030	1.419	1,220,790
2023-04-17	1.760	1.800	1.725	1.800	1.258	201,448
2023-04-14	1.750	1.780	1.745	1.745	1.220	445,144
2023-04-13	1.745	1.763	1.730	1.750	1.223	405,557
2023-04-12	1.750	1.780	1.745	1.745	1.220	161,543
2023-04-11	1.750	1.790	1.745	1.765	1.234	357,709
2023-04-06	1.785	1.795	1.750	1.775	1.241	151,162
2023-04-05	1.740	1.805	1.735	1.785	1.248	359,690
2023-04-04	1.720	1.760	1.720	1.745	1.220	217,946
2023-04-03	1.790	1.790	1.740	1.755	1.227	105,554

← NewerPage 15 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.