Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.620	1.650	1.610	1.630	1.390	112,217
2025-08-13	1.600	1.630	1.600	1.625	1.385	62,895
2025-08-12	1.595	1.650	1.595	1.610	1.373	110,478
2025-08-11	1.560	1.625	1.550	1.625	1.385	244,487
2025-08-08	1.585	1.593	1.550	1.555	1.326	157,910
2025-08-07	1.605	1.610	1.580	1.590	1.356	189,753
2025-08-06	1.600	1.620	1.570	1.620	1.381	60,155
2025-08-05	1.620	1.620	1.595	1.600	1.364	110,311
2025-08-04	1.590	1.615	1.590	1.600	1.364	73,237
2025-08-01	1.585	1.610	1.580	1.595	1.360	39,641
2025-07-31	1.630	1.630	1.595	1.600	1.364	53,875
2025-07-30	1.595	1.640	1.580	1.600	1.364	150,680
2025-07-29	1.560	1.610	1.560	1.605	1.368	185,849
2025-07-28	1.580	1.600	1.550	1.585	1.351	195,523
2025-07-25	1.530	1.585	1.530	1.585	1.351	223,734
2025-07-24	1.580	1.580	1.535	1.540	1.313	154,131
2025-07-23	1.595	1.595	1.520	1.580	1.347	223,757
2025-07-22	1.535	1.595	1.535	1.595	1.360	77,010
2025-07-21	1.615	1.635	1.535	1.535	1.309	207,965
2025-07-18	1.620	1.635	1.610	1.615	1.377	63,855
2025-07-17	1.630	1.640	1.610	1.640	1.398	138,521
2025-07-16	1.660	1.660	1.630	1.630	1.390	23,269
2025-07-15	1.620	1.660	1.620	1.655	1.411	98,615
2025-07-14	1.650	1.650	1.610	1.615	1.377	77,410
2025-07-11	1.625	1.665	1.615	1.635	1.394	161,182
2025-07-10	1.670	1.675	1.625	1.625	1.385	125,957
2025-07-09	1.695	1.700	1.630	1.670	1.424	115,635
2025-07-08	1.630	1.705	1.623	1.695	1.445	187,647
2025-07-07	1.650	1.675	1.630	1.630	1.390	97,730
2025-07-04	1.665	1.690	1.645	1.650	1.407	46,203
2025-07-03	1.665	1.695	1.650	1.665	1.420	100,903
2025-07-02	1.620	1.685	1.605	1.670	1.424	174,627
2025-07-01	1.650	1.670	1.620	1.625	1.385	197,118
2025-06-30	1.680	1.700	1.663	1.675	1.428	277,599
2025-06-27	1.615	1.700	1.615	1.680	1.432	438,822
2025-06-26	1.670	1.685	1.630	1.665	1.420	304,455
2025-06-25	1.675	1.690	1.635	1.645	1.403	628,439
2025-06-24	1.620	1.685	1.605	1.675	1.428	350,322
2025-06-23	1.625	1.625	1.583	1.620	1.381	145,529
2025-06-20	1.620	1.675	1.590	1.630	1.390	647,351
2025-06-19	1.580	1.625	1.580	1.605	1.368	409,412
2025-06-18	1.640	1.660	1.580	1.600	1.364	251,041
2025-06-17	1.640	1.655	1.600	1.640	1.398	310,362
2025-06-16	1.600	1.628	1.575	1.620	1.381	638,387
2025-06-13	1.605	1.605	1.580	1.600	1.364	360,971
2025-06-12	1.645	1.650	1.600	1.605	1.368	162,255
2025-06-11	1.625	1.635	1.570	1.625	1.385	382,388
2025-06-10	1.595	1.635	1.595	1.635	1.394	191,288
2025-06-06	1.655	1.655	1.600	1.605	1.368	231,732
2025-06-05	1.675	1.675	1.643	1.655	1.411	193,507
2025-06-04	1.690	1.700	1.660	1.680	1.432	727,398
2025-06-03	1.680	1.710	1.655	1.685	1.437	706,698
2025-06-02	1.633	1.680	1.633	1.675	1.428	247,125
2025-05-30	1.650	1.660	1.610	1.645	1.403	206,231
2025-05-29	1.673	1.675	1.650	1.655	1.411	158,376
2025-05-28	1.680	1.700	1.655	1.670	1.424	855,210
2025-05-27	1.660	1.685	1.600	1.685	1.437	268,277
2025-05-26	1.680	1.690	1.645	1.660	1.415	643,177
2025-05-23	1.695	1.695	1.650	1.680	1.432	540,791
2025-05-22	1.670	1.700	1.660	1.690	1.441	77,126

← NewerPage 6 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.