Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.810	1.880	1.810	1.860	1.252	114,719
2023-01-04	1.805	1.850	1.805	1.805	1.215	25,088
2023-01-03	1.820	1.835	1.785	1.810	1.218	153,731
2022-12-30	1.815	1.840	1.815	1.830	1.231	43,054
2022-12-29	1.840	1.840	1.810	1.830	1.231	82,150
2022-12-28	1.850	1.885	1.840	1.845	1.241	45,463
2022-12-23	1.870	1.880	1.828	1.850	1.245	331,030
2022-12-22	1.880	1.920	1.875	1.885	1.268	94,812
2022-12-21	1.905	1.930	1.880	1.880	1.265	224,818
2022-12-20	1.950	1.950	1.905	1.905	1.282	173,096
2022-12-19	1.995	2.000	1.925	1.950	1.312	234,466
2022-12-16	1.960	1.995	1.905	1.985	1.336	209,758
2022-12-15	1.935	1.980	1.910	1.980	1.332	112,143
2022-12-14	1.850	1.965	1.835	1.965	1.322	173,020
2022-12-13	1.900	1.965	1.850	1.850	1.245	126,756
2022-12-12	1.880	1.880	1.880	1.880	1.265	0
2022-12-09	1.870	1.895	1.850	1.880	1.265	402,588
2022-12-08	1.855	1.915	1.850	1.855	1.248	266,227
2022-12-07	1.900	1.910	1.850	1.850	1.245	93,671
2022-12-06	1.870	1.965	1.850	1.895	1.275	364,368
2022-12-05	1.870	1.940	1.870	1.915	1.289	76,942
2022-12-02	1.920	1.920	1.860	1.900	1.278	255,201
2022-12-01	1.925	1.930	1.860	1.880	1.265	148,901
2022-11-30	1.855	1.940	1.850	1.940	1.305	186,619
2022-11-29	1.920	1.920	1.850	1.855	1.248	134,338
2022-11-28	1.860	1.905	1.850	1.890	1.272	357,822
2022-11-25	1.890	1.890	1.860	1.860	1.252	63,661
2022-11-24	1.890	1.910	1.860	1.890	1.272	138,307
2022-11-23	1.875	1.890	1.860	1.860	1.252	47,839
2022-11-22	1.870	1.880	1.850	1.870	1.258	243,749
2022-11-21	1.920	1.920	1.835	1.870	1.258	374,204
2022-11-18	1.955	1.955	1.890	1.900	1.278	341,355
2022-11-17	2.050	2.050	1.965	1.965	1.322	223,245
2022-11-16	2.180	2.180	2.060	2.090	1.406	135,731
2022-11-15	2.120	2.190	2.060	2.190	1.474	325,511
2022-11-14	2.100	2.130	2.060	2.100	1.413	256,409
2022-11-11	2.010	2.090	2.000	2.090	1.406	738,371
2022-11-10	1.975	1.975	1.920	1.920	1.292	60,280
2022-11-09	1.985	2.020	1.980	2.020	1.359	203,595
2022-11-08	1.905	1.995	1.885	1.995	1.342	203,411
2022-11-07	1.900	1.970	1.895	1.920	1.292	305,367
2022-11-04	1.935	1.935	1.870	1.900	1.278	128,839
2022-11-03	1.915	1.945	1.880	1.935	1.302	93,747
2022-11-02	1.970	1.970	1.915	1.915	1.289	194,890
2022-11-01	1.980	1.980	1.930	1.950	1.312	56,163
2022-10-31	1.915	1.955	1.875	1.955	1.315	198,774
2022-10-28	1.955	1.965	1.870	1.895	1.275	637,624
2022-10-27	1.980	1.980	1.925	1.965	1.322	89,533
2022-10-26	1.940	2.010	1.925	1.925	1.295	194,440
2022-10-25	1.880	1.945	1.880	1.910	1.285	250,176
2022-10-24	1.960	1.960	1.860	1.900	1.278	313,050
2022-10-21	1.945	1.945	1.840	1.840	1.238	679,974
2022-10-20	1.930	1.930	1.885	1.905	1.282	185,465
2022-10-19	1.995	2.015	1.940	1.940	1.305	195,705
2022-10-18	1.925	1.995	1.900	1.995	1.342	134,434
2022-10-17	1.920	1.930	1.845	1.890	1.272	315,088
2022-10-14	1.900	1.965	1.900	1.945	1.309	154,465
2022-10-13	1.920	1.920	1.835	1.870	1.258	172,296
2022-10-12	1.875	1.875	1.790	1.810	1.218	107,374
2022-10-11	1.940	1.940	1.840	1.870	1.258	227,291

← NewerPage 17 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.