Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	2.070	2.140	2.070	2.080	1.357	239,858
2022-07-15	2.070	2.090	2.020	2.060	1.344	427,418
2022-07-14	2.040	2.095	2.040	2.040	1.331	142,373
2022-07-13	2.050	2.080	1.990	2.070	1.351	114,460
2022-07-12	2.020	2.050	2.000	2.040	1.331	135,293
2022-07-11	2.050	2.100	2.010	2.020	1.318	82,932
2022-07-08	2.010	2.090	2.000	2.050	1.338	174,092
2022-07-07	1.980	2.020	1.965	2.010	1.311	102,112
2022-07-06	2.030	2.060	1.975	1.975	1.289	145,641
2022-07-05	1.950	2.030	1.935	2.030	1.325	110,350
2022-07-04	2.010	2.080	1.980	1.980	1.292	146,550
2022-07-01	1.960	2.080	1.950	2.000	1.305	259,296
2022-06-30	1.940	1.995	1.920	1.960	1.279	360,769
2022-06-29	1.940	1.975	1.905	1.940	1.266	661,744
2022-06-28	1.980	2.010	1.965	1.970	1.285	510,097
2022-06-27	1.925	2.030	1.925	1.980	1.292	1,311,067
2022-06-24	1.815	1.915	1.790	1.900	1.240	472,479
2022-06-23	1.855	1.875	1.810	1.820	1.187	470,569
2022-06-22	1.925	1.925	1.845	1.855	1.210	182,142
2022-06-21	1.900	1.960	1.833	1.930	1.259	282,671
2022-06-20	1.775	1.890	1.775	1.860	1.214	1,014,188
2022-06-17	1.860	1.860	1.705	1.790	1.168	1,510,545
2022-06-16	1.990	1.990	1.855	1.860	1.214	1,086,192
2022-06-15	1.950	2.010	1.910	1.970	1.285	491,108
2022-06-14	2.000	2.000	1.905	1.960	1.279	874,195
2022-06-10	2.090	2.110	2.030	2.060	1.344	647,579
2022-06-09	2.150	2.160	2.050	2.090	1.364	1,096,643
2022-06-08	2.140	2.210	2.110	2.180	1.422	668,979
2022-06-07	2.170	2.210	2.120	2.120	1.383	618,988
2022-06-06	2.300	2.300	2.200	2.200	1.435	236,072
2022-06-03	2.300	2.360	2.290	2.320	1.514	243,086
2022-06-02	2.280	2.320	2.240	2.290	1.494	330,486
2022-06-01	2.370	2.370	2.280	2.310	1.507	203,429
2022-05-31	2.410	2.410	2.290	2.310	1.507	367,566
2022-05-30	2.250	2.380	2.250	2.380	1.553	286,600
2022-05-27	2.260	2.270	2.190	2.230	1.455	490,252
2022-05-26	2.120	2.260	2.120	2.230	1.455	610,320
2022-05-25	2.120	2.140	2.070	2.120	1.383	1,024,668
2022-05-24	2.200	2.200	2.110	2.120	1.383	549,651
2022-05-23	2.190	2.190	2.100	2.130	1.390	799,849
2022-05-20	2.270	2.270	2.180	2.190	1.429	235,282
2022-05-19	2.220	2.240	2.165	2.170	1.416	456,651
2022-05-18	2.260	2.290	2.210	2.220	1.448	173,944
2022-05-17	2.290	2.290	2.230	2.230	1.455	461,733
2022-05-16	2.300	2.310	2.220	2.280	1.488	349,453
2022-05-13	2.170	2.240	2.115	2.220	1.448	685,665
2022-05-12	2.360	2.360	2.130	2.170	1.416	1,165,955
2022-05-11	2.320	2.440	2.270	2.400	1.566	1,196,417
2022-05-10	2.110	2.250	2.090	2.230	1.455	1,261,344
2022-05-09	2.440	2.440	2.260	2.270	1.481	1,375,761
2022-05-06	2.420	2.450	2.350	2.450	1.599	717,314
2022-05-05	2.560	2.610	2.470	2.500	1.631	448,559
2022-05-04	2.630	2.630	2.510	2.530	1.651	252,719
2022-05-03	2.570	2.610	2.550	2.570	1.677	249,717
2022-05-02	2.590	2.640	2.550	2.570	1.677	209,408
2022-04-29	2.600	2.670	2.600	2.630	1.716	211,827
2022-04-28	2.580	2.620	2.560	2.560	1.670	131,820
2022-04-27	2.610	2.650	2.570	2.590	1.690	643,813
2022-04-26	2.730	2.740	2.630	2.630	1.716	204,723
2022-04-22	2.730	2.750	2.680	2.750	1.794	346,796

← NewerPage 19 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.