Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.545	1.565	1.545	1.550	1.473	81,516
2026-07-24	1.535	1.545	1.510	1.535	1.458	100,695
2026-07-23	1.575	1.575	1.535	1.535	1.458	22,007
2026-07-22	1.565	1.570	1.540	1.540	1.463	80,539
2026-07-21	1.600	1.600	1.555	1.575	1.496	99,852
2026-07-20	1.590	1.610	1.580	1.610	1.530	44,083
2026-07-17	1.605	1.605	1.585	1.600	1.520	75,891
2026-07-16	1.595	1.603	1.590	1.600	1.520	73,141
2026-07-15	1.590	1.608	1.580	1.580	1.501	168,090
2026-07-14	1.585	1.588	1.568	1.585	1.506	52,500
2026-07-13	1.580	1.595	1.575	1.575	1.496	40,003
2026-07-10	1.550	1.590	1.550	1.580	1.501	105,791
2026-07-09	1.570	1.575	1.530	1.540	1.463	63,374
2026-07-08	1.533	1.590	1.525	1.570	1.492	161,331
2026-07-07	1.525	1.560	1.525	1.550	1.473	49,258
2026-07-06	1.485	1.540	1.470	1.530	1.454	200,525
2026-07-03	1.500	1.500	1.485	1.485	1.411	45,092
2026-07-02	1.480	1.495	1.470	1.480	1.406	53,100
2026-07-01	1.490	1.500	1.470	1.470	1.397	140,983
2026-06-30	1.480	1.495	1.480	1.480	1.406	872,065
2026-06-29	1.520	1.520	1.480	1.480	1.406	529,201
2026-06-26	1.505	1.525	1.500	1.520	1.444	180,339
2026-06-25	1.505	1.515	1.498	1.500	1.425	92,729
2026-06-24	1.560	1.560	1.500	1.505	1.430	139,158
2026-06-23	1.555	1.555	1.530	1.540	1.463	138,915
2026-06-22	1.505	1.570	1.505	1.535	1.458	139,177
2026-06-19	1.500	1.520	1.495	1.495	1.420	422,054
2026-06-18	1.505	1.520	1.498	1.500	1.425	206,377
2026-06-17	1.490	1.530	1.485	1.500	1.425	168,736
2026-06-16	1.510	1.510	1.485	1.485	1.411	66,709
2026-06-15	1.460	1.535	1.460	1.510	1.435	243,730
2026-06-12	1.470	1.480	1.445	1.470	1.397	121,606
2026-06-11	1.385	1.460	1.385	1.445	1.373	211,838
2026-06-10	1.400	1.410	1.385	1.400	1.330	1,646,402
2026-06-09	1.415	1.420	1.400	1.400	1.330	128,348
2026-06-05	1.430	1.430	1.408	1.415	1.344	198,968
2026-06-04	1.435	1.435	1.418	1.425	1.354	278,193
2026-06-03	1.450	1.450	1.435	1.440	1.368	61,846
2026-06-02	1.440	1.455	1.430	1.440	1.368	306,978
2026-06-01	1.450	1.470	1.440	1.470	1.397	104,358
2026-05-29	1.455	1.490	1.435	1.450	1.378	149,188
2026-05-28	1.440	1.480	1.435	1.480	1.406	336,765
2026-05-27	1.430	1.450	1.425	1.430	1.359	82,569
2026-05-26	1.435	1.460	1.420	1.420	1.349	268,739
2026-05-25	1.420	1.480	1.420	1.450	1.378	284,142
2026-05-22	1.415	1.420	1.393	1.400	1.330	120,790
2026-05-21	1.450	1.460	1.385	1.410	1.340	382,222
2026-05-20	1.470	1.470	1.450	1.460	1.387	57,418
2026-05-19	1.470	1.470	1.455	1.460	1.387	48,588
2026-05-18	1.495	1.500	1.455	1.460	1.387	100,474
2026-05-15	1.490	1.510	1.455	1.495	1.420	177,881
2026-05-14	1.520	1.520	1.490	1.490	1.416	69,521
2026-05-13	1.510	1.520	1.493	1.495	1.420	210,962
2026-05-12	1.550	1.550	1.515	1.520	1.444	77,474
2026-05-11	1.520	1.555	1.505	1.505	1.430	101,520
2026-05-08	1.530	1.540	1.513	1.515	1.439	56,448
2026-05-07	1.550	1.550	1.530	1.530	1.454	10,992
2026-05-06	1.550	1.550	1.515	1.530	1.454	116,767
2026-05-05	1.560	1.560	1.545	1.550	1.473	197,309
2026-05-04	1.565	1.575	1.560	1.560	1.482	96,860

← NewerPage 2 of 5 · 254 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.