Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	1.350	1.375	1.330	1.360	1.113	77,556
2025-02-21	1.360	1.370	1.295	1.370	1.121	60,521
2025-02-20	1.380	1.380	1.345	1.370	1.121	57,051
2025-02-19	1.350	1.390	1.340	1.380	1.129	173,734
2025-02-18	1.280	1.360	1.265	1.340	1.097	209,762
2025-02-17	1.360	1.375	1.260	1.290	1.056	637,155
2025-02-14	1.370	1.375	1.330	1.355	1.109	104,901
2025-02-13	1.315	1.370	1.315	1.370	1.121	27,696
2025-02-12	1.315	1.325	1.310	1.315	1.076	17,140
2025-02-11	1.360	1.360	1.315	1.315	1.076	17,964
2025-02-10	1.360	1.370	1.330	1.330	1.088	69,664
2025-02-07	1.305	1.355	1.305	1.355	1.109	113,509
2025-02-06	1.300	1.330	1.300	1.305	1.068	64,821
2025-02-05	1.340	1.345	1.300	1.330	1.088	142,813
2025-02-04	1.320	1.340	1.310	1.320	1.080	180,127
2025-02-03	1.295	1.345	1.285	1.295	1.060	152,625
2025-01-31	1.280	1.315	1.250	1.285	1.052	808,135
2025-01-30	1.300	1.305	1.285	1.285	1.052	139,037
2025-01-29	1.280	1.315	1.275	1.300	1.064	123,356
2025-01-28	1.300	1.315	1.285	1.300	1.064	177,579
2025-01-24	1.335	1.360	1.290	1.310	1.072	335,583
2025-01-23	1.315	1.355	1.310	1.350	1.105	89,290
2025-01-22	1.300	1.350	1.285	1.305	1.068	208,729
2025-01-21	1.305	1.335	1.280	1.300	1.064	81,091
2025-01-20	1.350	1.355	1.305	1.305	1.068	58,036
2025-01-17	1.375	1.400	1.300	1.335	1.093	114,039
2025-01-16	1.340	1.385	1.305	1.360	1.113	123,190
2025-01-15	1.245	1.330	1.245	1.325	1.084	152,113
2025-01-14	1.280	1.290	1.225	1.240	1.015	256,374
2025-01-13	1.310	1.310	1.225	1.250	1.023	292,256
2025-01-10	1.340	1.350	1.318	1.330	1.088	183,202
2025-01-09	1.385	1.400	1.310	1.320	1.080	283,211
2025-01-08	1.370	1.390	1.350	1.380	1.129	87,082
2025-01-07	1.455	1.455	1.375	1.395	1.142	233,569
2025-01-06	1.470	1.470	1.425	1.450	1.187	95,351
2025-01-03	1.475	1.485	1.450	1.450	1.187	63,257
2025-01-02	1.515	1.515	1.470	1.470	1.203	83,841
2024-12-31	1.508	1.515	1.485	1.490	1.219	51,697
2024-12-30	1.485	1.510	1.465	1.505	1.232	132,207
2024-12-27	1.495	1.500	1.455	1.495	1.223	41,751
2024-12-24	1.490	1.500	1.430	1.500	1.228	119,500
2024-12-23	1.560	1.560	1.455	1.500	1.228	101,536
2024-12-20	1.550	1.550	1.450	1.450	1.187	210,848
2024-12-19	1.570	1.610	1.520	1.560	1.277	174,891
2024-12-18	1.510	1.640	1.495	1.640	1.342	463,073
2024-12-17	1.555	1.555	1.490	1.505	1.232	208,412
2024-12-16	1.570	1.570	1.525	1.550	1.269	63,218
2024-12-13	1.540	1.570	1.525	1.540	1.260	161,812
2024-12-12	1.565	1.590	1.540	1.540	1.260	47,057
2024-12-11	1.565	1.595	1.560	1.565	1.281	118,031
2024-12-10	1.570	1.620	1.555	1.565	1.281	362,591
2024-12-09	1.585	1.585	1.550	1.580	1.293	306,524
2024-12-06	1.535	1.565	1.520	1.550	1.269	262,468
2024-12-05	1.520	1.550	1.515	1.535	1.256	291,263
2024-12-04	1.430	1.500	1.430	1.500	1.228	386,697
2024-12-03	1.445	1.445	1.410	1.415	1.158	245,868
2024-12-02	1.385	1.450	1.380	1.450	1.187	390,690
2024-11-29	1.325	1.375	1.325	1.370	1.121	264,884
2024-11-28	1.300	1.335	1.295	1.300	1.064	276,809
2024-11-27	1.315	1.325	1.300	1.300	1.064	71,197

← NewerPage 8 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.