Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	1.670	1.700	1.660	1.690	1.441	77,126
2025-05-21	1.695	1.738	1.685	1.695	1.445	840,135
2025-05-20	1.690	1.715	1.685	1.695	1.445	398,624
2025-05-19	1.700	1.715	1.680	1.700	1.449	379,583
2025-05-16	1.660	1.720	1.660	1.695	1.445	232,341
2025-05-15	1.680	1.715	1.648	1.685	1.437	371,869
2025-05-14	1.720	1.730	1.670	1.715	1.462	209,434
2025-05-13	1.700	1.730	1.675	1.725	1.471	233,687
2025-05-12	1.745	1.745	1.655	1.675	1.428	303,346
2025-05-09	1.710	1.710	1.665	1.690	1.441	121,866
2025-05-08	1.700	1.708	1.655	1.700	1.449	444,500
2025-05-07	1.700	1.715	1.690	1.700	1.449	441,016
2025-05-06	1.715	1.760	1.690	1.705	1.454	459,953
2025-05-05	1.790	1.810	1.695	1.710	1.458	733,498
2025-05-02	1.675	1.750	1.655	1.735	1.479	456,414
2025-05-01	1.610	1.680	1.600	1.660	1.415	867,190
2025-04-30	1.570	1.630	1.550	1.615	1.377	295,201
2025-04-29	1.620	1.620	1.555	1.555	1.326	181,844
2025-04-28	1.600	1.690	1.565	1.620	1.381	368,490
2025-04-24	1.600	1.600	1.530	1.590	1.356	170,566
2025-04-23	1.530	1.600	1.523	1.600	1.364	178,548
2025-04-22	1.520	1.530	1.470	1.530	1.304	184,384
2025-04-17	1.500	1.505	1.460	1.470	1.253	361,456
2025-04-16	1.460	1.525	1.460	1.500	1.279	245,229
2025-04-15	1.440	1.470	1.418	1.470	1.253	159,590
2025-04-14	1.430	1.440	1.400	1.440	1.228	138,201
2025-04-11	1.405	1.450	1.370	1.435	1.223	224,288
2025-04-10	1.440	1.468	1.405	1.405	1.198	174,251
2025-04-09	1.390	1.430	1.365	1.430	1.219	336,036
2025-04-08	1.350	1.385	1.350	1.365	1.164	145,921
2025-04-07	1.370	1.370	1.310	1.310	1.117	887,138
2025-04-04	1.380	1.430	1.380	1.430	1.219	279,990
2025-04-03	1.425	1.428	1.393	1.425	1.215	246,301
2025-04-02	1.410	1.430	1.405	1.415	1.206	61,371
2025-04-01	1.440	1.440	1.395	1.400	1.194	61,568
2025-03-31	1.430	1.448	1.400	1.440	1.228	145,236
2025-03-28	1.420	1.445	1.400	1.400	1.194	123,295
2025-03-27	1.430	1.430	1.390	1.420	1.211	108,454
2025-03-26	1.380	1.430	1.380	1.390	1.185	275,240
2025-03-25	1.330	1.385	1.330	1.385	1.181	574,663
2025-03-24	1.338	1.365	1.325	1.330	1.134	141,206
2025-03-21	1.350	1.350	1.315	1.330	1.134	146,309
2025-03-20	1.330	1.350	1.315	1.350	1.151	15,768
2025-03-19	1.365	1.365	1.310	1.320	1.125	102,969
2025-03-18	1.355	1.380	1.345	1.380	1.177	143,256
2025-03-17	1.310	1.355	1.300	1.330	1.134	167,041
2025-03-14	1.300	1.340	1.300	1.340	1.143	64,460
2025-03-13	1.320	1.320	1.280	1.300	1.108	88,718
2025-03-12	1.300	1.325	1.290	1.305	1.113	111,138
2025-03-11	1.340	1.340	1.280	1.300	1.108	268,304
2025-03-10	1.355	1.375	1.340	1.340	1.143	72,669
2025-03-07	1.340	1.380	1.340	1.340	1.143	83,838
2025-03-06	1.350	1.380	1.330	1.330	1.134	72,065
2025-03-05	1.380	1.400	1.320	1.320	1.125	152,394
2025-03-04	1.430	1.430	1.355	1.370	1.168	152,544
2025-03-03	1.420	1.500	1.410	1.495	1.223	197,037
2025-02-28	1.400	1.445	1.400	1.410	1.154	153,543
2025-02-27	1.480	1.480	1.400	1.400	1.146	302,615
2025-02-26	1.470	1.520	1.440	1.440	1.178	248,758
2025-02-25	1.385	1.500	1.385	1.460	1.195	340,437

← NewerPage 7 of 22 · 1,266 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.