Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.550	1.570	1.540	1.540	1.377	101,277
2025-11-05	1.570	1.573	1.545	1.550	1.386	110,500
2025-11-04	1.580	1.580	1.550	1.570	1.404	61,305
2025-11-03	1.590	1.590	1.555	1.565	1.399	39,902
2025-10-31	1.575	1.600	1.565	1.565	1.399	108,080
2025-10-30	1.600	1.600	1.565	1.575	1.408	136,636
2025-10-29	1.600	1.610	1.560	1.585	1.417	245,684
2025-10-28	1.570	1.605	1.563	1.605	1.435	372,368
2025-10-27	1.550	1.590	1.495	1.580	1.413	473,976
2025-10-24	1.585	1.585	1.530	1.530	1.368	145,823
2025-10-23	1.580	1.580	1.550	1.565	1.399	162,050
2025-10-22	1.590	1.600	1.555	1.580	1.413	266,441
2025-10-21	1.560	1.585	1.555	1.585	1.417	324,260
2025-10-20	1.550	1.563	1.520	1.550	1.386	360,340
2025-10-17	1.500	1.555	1.500	1.545	1.381	337,591
2025-10-16	1.530	1.560	1.500	1.550	1.386	167,497
2025-10-15	1.540	1.550	1.490	1.515	1.355	212,956
2025-10-14	1.510	1.550	1.460	1.535	1.372	389,456
2025-10-13	1.520	1.525	1.470	1.495	1.337	1,396,499
2025-10-10	1.550	1.555	1.510	1.515	1.355	201,800
2025-10-09	1.620	1.620	1.535	1.535	1.372	558,646
2025-10-08	1.625	1.645	1.600	1.605	1.435	468,435
2025-10-07	1.600	1.615	1.590	1.610	1.439	342,130
2025-10-06	1.625	1.640	1.590	1.590	1.422	355,618
2025-10-03	1.605	1.630	1.600	1.610	1.439	155,387
2025-10-02	1.590	1.610	1.585	1.600	1.431	94,833
2025-10-01	1.590	1.595	1.578	1.590	1.422	124,541
2025-09-30	1.590	1.605	1.575	1.595	1.426	171,034
2025-09-29	1.615	1.615	1.590	1.610	1.439	211,386
2025-09-26	1.610	1.625	1.590	1.600	1.431	403,974
2025-09-25	1.615	1.620	1.595	1.615	1.444	266,952
2025-09-24	1.625	1.625	1.590	1.625	1.453	80,486
2025-09-23	1.610	1.630	1.590	1.610	1.439	307,657
2025-09-22	1.590	1.635	1.590	1.610	1.439	190,108
2025-09-19	1.610	1.630	1.585	1.585	1.417	455,842
2025-09-18	1.615	1.615	1.565	1.600	1.431	212,416
2025-09-17	1.630	1.650	1.595	1.610	1.439	100,834
2025-09-16	1.585	1.625	1.580	1.620	1.448	207,594
2025-09-15	1.580	1.580	1.550	1.570	1.404	201,209
2025-09-12	1.565	1.605	1.555	1.570	1.404	289,676
2025-09-11	1.640	1.640	1.530	1.560	1.395	1,385,962
2025-09-10	1.635	1.640	1.595	1.640	1.466	201,516
2025-09-09	1.645	1.645	1.585	1.625	1.453	308,823
2025-09-08	1.623	1.665	1.623	1.650	1.475	210,325
2025-09-05	1.565	1.620	1.565	1.610	1.439	64,984
2025-09-04	1.595	1.600	1.550	1.555	1.390	163,593
2025-09-03	1.630	1.680	1.590	1.590	1.422	425,260
2025-09-02	1.700	1.735	1.650	1.725	1.471	464,431
2025-09-01	1.760	1.770	1.675	1.695	1.445	494,770
2025-08-29	1.730	1.798	1.670	1.765	1.505	522,056
2025-08-28	1.700	1.830	1.680	1.770	1.509	796,872
2025-08-27	1.690	1.690	1.660	1.680	1.432	67,541
2025-08-26	1.650	1.675	1.625	1.665	1.420	211,288
2025-08-25	1.680	1.690	1.640	1.670	1.424	196,597
2025-08-22	1.620	1.685	1.620	1.680	1.432	147,423
2025-08-21	1.620	1.630	1.610	1.630	1.390	52,207
2025-08-20	1.625	1.630	1.605	1.630	1.390	21,550
2025-08-19	1.650	1.690	1.610	1.640	1.398	246,948
2025-08-18	1.665	1.670	1.610	1.670	1.424	188,179
2025-08-15	1.640	1.660	1.630	1.660	1.415	69,296

← NewerPage 5 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.