Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.940	1.940	1.840	1.870	1.258	227,291
2022-10-10	1.895	1.915	1.850	1.850	1.245	433,405
2022-10-07	2.000	2.000	1.920	1.940	1.305	478,974
2022-10-06	2.000	2.070	1.985	2.020	1.359	472,869
2022-10-05	1.980	2.020	1.940	1.985	1.336	1,242,170
2022-10-04	1.860	1.895	1.805	1.885	1.268	179,510
2022-10-03	1.805	1.825	1.760	1.780	1.198	227,214
2022-09-30	1.880	1.900	1.800	1.810	1.218	240,567
2022-09-29	1.830	1.880	1.820	1.880	1.265	192,675
2022-09-28	1.840	1.890	1.780	1.810	1.218	598,815
2022-09-27	1.880	1.900	1.810	1.855	1.248	342,846
2022-09-26	1.900	1.945	1.860	1.880	1.265	335,393
2022-09-23	2.020	2.020	1.950	1.950	1.312	316,156
2022-09-21	2.160	2.160	2.050	2.070	1.393	322,922
2022-09-20	2.170	2.170	2.085	2.110	1.420	56,041
2022-09-19	2.170	2.170	2.090	2.140	1.440	100,652
2022-09-16	2.180	2.190	2.120	2.160	1.453	374,636
2022-09-15	2.120	2.160	2.120	2.130	1.433	147,737
2022-09-14	2.160	2.160	2.110	2.120	1.426	163,995
2022-09-13	2.190	2.210	2.180	2.210	1.487	49,587
2022-09-12	2.160	2.180	2.140	2.140	1.440	246,113
2022-09-09	2.150	2.150	2.120	2.140	1.440	134,592
2022-09-08	2.150	2.155	2.100	2.130	1.433	149,727
2022-09-07	2.110	2.110	2.080	2.090	1.406	139,654
2022-09-06	2.130	2.150	2.090	2.110	1.420	153,546
2022-09-05	2.100	2.130	2.070	2.100	1.413	176,451
2022-09-02	2.180	2.215	2.150	2.150	1.447	250,045
2022-09-01	2.270	2.300	2.150	2.180	1.467	251,303
2022-08-31	2.360	2.365	2.270	2.310	1.507	1,034,626
2022-08-30	2.390	2.390	2.340	2.360	1.540	126,359
2022-08-29	2.450	2.450	2.320	2.370	1.546	373,822
2022-08-26	2.440	2.510	2.440	2.480	1.618	247,735
2022-08-25	2.430	2.480	2.420	2.430	1.585	291,580
2022-08-24	2.370	2.440	2.360	2.400	1.566	518,236
2022-08-23	2.430	2.430	2.330	2.330	1.520	288,631
2022-08-22	2.430	2.480	2.380	2.460	1.605	571,765
2022-08-19	2.430	2.480	2.410	2.410	1.572	424,211
2022-08-18	2.390	2.465	2.390	2.430	1.585	546,740
2022-08-17	2.340	2.445	2.320	2.420	1.579	330,321
2022-08-16	2.450	2.490	2.320	2.340	1.527	861,296
2022-08-15	2.340	2.340	2.240	2.290	1.494	265,850
2022-08-12	2.320	2.320	2.280	2.300	1.501	70,686
2022-08-11	2.280	2.320	2.280	2.320	1.514	114,828
2022-08-10	2.320	2.320	2.250	2.270	1.481	72,047
2022-08-09	2.270	2.320	2.270	2.310	1.507	134,318
2022-08-08	2.270	2.290	2.200	2.270	1.481	88,160
2022-08-05	2.400	2.430	2.250	2.290	1.494	296,158
2022-08-04	2.250	2.290	2.215	2.250	1.468	383,480
2022-08-03	2.250	2.290	2.190	2.250	1.468	113,051
2022-08-02	2.270	2.270	2.220	2.250	1.468	118,116
2022-08-01	2.260	2.310	2.230	2.250	1.468	131,267
2022-07-29	2.200	2.220	2.180	2.210	1.442	263,924
2022-07-28	2.140	2.200	2.140	2.190	1.429	263,045
2022-07-27	2.030	2.105	2.030	2.080	1.357	207,858
2022-07-26	2.130	2.130	2.060	2.080	1.357	572,700
2022-07-25	2.180	2.180	2.120	2.140	1.396	88,646
2022-07-22	2.170	2.200	2.150	2.180	1.422	232,706
2022-07-21	2.180	2.210	2.150	2.190	1.429	217,590
2022-07-20	2.250	2.250	2.140	2.160	1.409	163,340
2022-07-19	2.060	2.170	2.050	2.170	1.416	275,422

← NewerPage 18 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.