Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.720	1.765	1.720	1.760	1.230	101,011
2023-03-30	1.705	1.770	1.705	1.715	1.199	183,272
2023-03-29	1.690	1.708	1.680	1.690	1.181	227,944
2023-03-28	1.670	1.723	1.658	1.710	1.195	199,392
2023-03-27	1.620	1.675	1.620	1.660	1.160	315,654
2023-03-24	1.635	1.635	1.570	1.620	1.132	544,589
2023-03-23	1.675	1.675	1.630	1.645	1.150	385,689
2023-03-22	1.700	1.700	1.645	1.655	1.157	290,402
2023-03-21	1.650	1.710	1.630	1.655	1.157	527,757
2023-03-20	1.695	1.705	1.610	1.620	1.132	305,477
2023-03-17	1.700	1.730	1.695	1.725	1.206	306,164
2023-03-16	1.805	1.805	1.680	1.690	1.181	239,192
2023-03-15	1.800	1.810	1.770	1.785	1.248	351,198
2023-03-14	1.860	1.860	1.755	1.770	1.237	342,445
2023-03-13	1.820	1.845	1.798	1.830	1.279	184,853
2023-03-10	1.920	1.920	1.820	1.830	1.279	244,999
2023-03-09	1.890	1.935	1.890	1.935	1.353	83,255
2023-03-08	1.940	1.940	1.890	1.900	1.328	108,047
2023-03-07	1.890	1.950	1.845	1.940	1.356	187,064
2023-03-06	1.840	1.923	1.830	1.890	1.321	219,611
2023-03-03	1.880	1.880	1.840	1.840	1.286	180,977
2023-03-02	1.860	1.905	1.840	1.850	1.293	238,269
2023-03-01	1.885	1.900	1.845	1.860	1.300	423,141
2023-02-28	1.950	2.000	1.940	2.000	1.346	280,869
2023-02-27	1.900	1.955	1.900	1.940	1.305	337,012
2023-02-24	2.010	2.010	1.890	1.900	1.278	336,339
2023-02-23	1.880	2.005	1.880	2.000	1.346	537,293
2023-02-22	1.900	1.920	1.880	1.900	1.278	325,440
2023-02-21	1.895	1.920	1.885	1.915	1.289	182,732
2023-02-20	1.905	1.928	1.865	1.870	1.258	243,828
2023-02-17	1.920	1.925	1.900	1.905	1.282	127,068
2023-02-16	1.860	1.935	1.860	1.915	1.289	501,318
2023-02-15	1.910	1.950	1.830	1.860	1.252	508,018
2023-02-14	1.965	1.975	1.910	1.960	1.319	121,887
2023-02-13	1.975	1.990	1.915	1.970	1.326	144,558
2023-02-10	1.950	2.030	1.930	1.970	1.326	174,294
2023-02-09	2.010	2.010	1.945	1.945	1.309	123,912
2023-02-08	1.980	2.025	1.980	1.980	1.332	186,060
2023-02-07	1.990	2.030	1.980	1.980	1.332	73,229
2023-02-06	1.980	2.060	1.980	2.060	1.386	40,373
2023-02-03	2.030	2.060	1.980	2.000	1.346	154,283
2023-02-02	2.020	2.060	2.000	2.030	1.366	102,953
2023-02-01	2.080	2.100	2.010	2.010	1.352	100,494
2023-01-31	2.080	2.120	2.075	2.080	1.400	68,766
2023-01-30	2.050	2.140	2.050	2.080	1.400	98,722
2023-01-27	2.070	2.080	2.040	2.050	1.379	42,702
2023-01-25	2.060	2.085	2.020	2.020	1.359	76,883
2023-01-24	2.020	2.060	2.010	2.020	1.359	58,842
2023-01-23	2.050	2.050	1.990	2.000	1.346	49,793
2023-01-20	2.010	2.050	1.965	2.050	1.379	150,329
2023-01-19	1.990	2.010	1.905	1.980	1.332	171,996
2023-01-18	2.020	2.020	1.985	1.995	1.342	38,490
2023-01-17	2.100	2.110	1.960	2.010	1.352	228,241
2023-01-16	2.090	2.140	2.040	2.080	1.400	136,322
2023-01-13	1.965	2.040	1.955	2.040	1.373	124,881
2023-01-12	1.875	1.990	1.875	1.990	1.339	85,162
2023-01-11	1.930	1.998	1.925	1.925	1.295	121,274
2023-01-10	1.900	1.945	1.865	1.890	1.272	172,446
2023-01-09	1.855	1.900	1.855	1.880	1.265	163,778
2023-01-06	1.875	1.875	1.825	1.855	1.248	75,234

← NewerPage 16 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.