Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.590	1.590	1.560	1.570	1.492	101,939
2026-04-30	1.585	1.600	1.580	1.580	1.501	36,051
2026-04-29	1.600	1.608	1.600	1.600	1.520	264,542
2026-04-28	1.620	1.620	1.590	1.600	1.520	195,823
2026-04-27	1.595	1.625	1.570	1.620	1.539	229,120
2026-04-24	1.595	1.595	1.550	1.570	1.492	64,828
2026-04-23	1.560	1.590	1.550	1.590	1.511	29,378
2026-04-22	1.595	1.595	1.545	1.550	1.473	154,058
2026-04-21	1.600	1.600	1.580	1.600	1.520	44,601
2026-04-20	1.600	1.600	1.580	1.595	1.515	74,663
2026-04-17	1.595	1.595	1.580	1.585	1.506	36,172
2026-04-16	1.600	1.605	1.580	1.595	1.515	138,786
2026-04-15	1.600	1.625	1.583	1.615	1.534	76,566
2026-04-14	1.595	1.640	1.590	1.600	1.520	65,696
2026-04-13	1.615	1.635	1.580	1.580	1.501	126,775
2026-04-10	1.580	1.630	1.580	1.625	1.544	66,967
2026-04-09	1.620	1.625	1.590	1.600	1.520	65,501
2026-04-08	1.620	1.640	1.610	1.610	1.530	175,475
2026-04-07	1.590	1.615	1.580	1.580	1.501	300,279
2026-04-02	1.605	1.640	1.590	1.590	1.511	84,116
2026-04-01	1.600	1.600	1.580	1.590	1.511	40,463
2026-03-31	1.575	1.595	1.560	1.560	1.482	65,720
2026-03-30	1.610	1.610	1.570	1.575	1.496	44,902
2026-03-27	1.620	1.620	1.595	1.610	1.530	28,630
2026-03-26	1.660	1.695	1.615	1.620	1.539	98,681
2026-03-25	1.560	1.660	1.560	1.660	1.577	75,366
2026-03-24	1.570	1.580	1.555	1.555	1.477	13,619
2026-03-23	1.570	1.570	1.520	1.540	1.463	64,892
2026-03-20	1.550	1.565	1.540	1.565	1.487	157,643
2026-03-19	1.540	1.550	1.515	1.540	1.463	115,415
2026-03-18	1.520	1.560	1.485	1.560	1.482	98,323
2026-03-17	1.570	1.585	1.520	1.520	1.444	108,581
2026-03-16	1.575	1.575	1.530	1.570	1.492	118,152
2026-03-13	1.605	1.630	1.550	1.580	1.501	325,236
2026-03-12	1.600	1.605	1.580	1.605	1.525	62,248
2026-03-11	1.625	1.640	1.600	1.620	1.539	36,581
2026-03-10	1.600	1.640	1.600	1.620	1.539	109,204
2026-03-09	1.620	1.645	1.570	1.590	1.511	186,407
2026-03-06	1.675	1.675	1.625	1.640	1.558	142,245
2026-03-05	1.700	1.725	1.670	1.675	1.591	112,477
2026-03-04	1.700	1.755	1.660	1.700	1.615	144,685
2026-03-03	1.880	1.890	1.850	1.865	1.691	133,921
2026-03-02	1.845	1.870	1.835	1.870	1.696	43,071
2026-02-27	1.855	1.875	1.825	1.865	1.691	80,692
2026-02-26	1.825	1.885	1.805	1.855	1.682	105,894
2026-02-25	1.845	1.855	1.800	1.800	1.632	112,392
2026-02-24	1.885	1.885	1.805	1.830	1.659	62,567
2026-02-23	1.860	1.860	1.800	1.855	1.682	86,150
2026-02-20	1.855	1.855	1.785	1.820	1.650	144,598
2026-02-19	1.870	1.890	1.845	1.855	1.682	105,776
2026-02-18	1.760	1.875	1.735	1.875	1.700	252,751
2026-02-17	1.720	1.760	1.650	1.760	1.596	157,376
2026-02-16	1.670	1.770	1.670	1.770	1.605	169,614
2026-02-13	1.810	1.810	1.650	1.670	1.514	348,758
2026-02-12	1.810	1.810	1.765	1.795	1.628	71,349
2026-02-11	1.830	1.830	1.785	1.820	1.650	27,494
2026-02-10	1.850	1.850	1.790	1.820	1.650	66,537
2026-02-09	1.820	1.840	1.765	1.835	1.664	221,156
2026-02-06	1.780	1.825	1.715	1.815	1.646	116,786
2026-02-05	1.875	1.875	1.780	1.780	1.614	141,308

← NewerPage 3 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.