Solvar Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	1.310	1.335	1.280	1.305	1.068	403,481
2024-11-25	1.320	1.320	1.280	1.290	1.056	279,505
2024-11-22	1.250	1.350	1.250	1.320	1.080	426,059
2024-11-21	1.265	1.285	1.250	1.250	1.023	158,490
2024-11-20	1.290	1.290	1.260	1.265	1.035	69,483
2024-11-19	1.265	1.300	1.265	1.300	1.064	89,011
2024-11-18	1.275	1.295	1.265	1.265	1.035	64,016
2024-11-15	1.345	1.345	1.270	1.300	1.064	37,406
2024-11-14	1.305	1.305	1.240	1.300	1.064	120,083
2024-11-13	1.345	1.345	1.275	1.295	1.060	68,054
2024-11-12	1.290	1.350	1.285	1.335	1.093	165,698
2024-11-11	1.275	1.308	1.275	1.290	1.056	273,918
2024-11-08	1.300	1.310	1.260	1.260	1.031	82,113
2024-11-07	1.280	1.320	1.265	1.320	1.080	273,063
2024-11-06	1.250	1.283	1.250	1.280	1.048	137,287
2024-11-05	1.240	1.273	1.240	1.240	1.015	116,083
2024-11-04	1.280	1.280	1.235	1.265	1.035	223,426
2024-11-01	1.285	1.290	1.265	1.265	1.035	149,531
2024-10-31	1.330	1.330	1.275	1.320	1.080	195,884
2024-10-30	1.330	1.335	1.310	1.310	1.072	31,461
2024-10-29	1.345	1.360	1.320	1.320	1.080	153,253
2024-10-28	1.330	1.345	1.315	1.335	1.093	117,910
2024-10-25	1.310	1.345	1.310	1.330	1.088	714,121
2024-10-24	1.280	1.320	1.280	1.320	1.080	190,549
2024-10-23	1.300	1.300	1.260	1.300	1.064	352,771
2024-10-22	1.280	1.285	1.258	1.285	1.052	701,365
2024-10-21	1.290	1.320	1.275	1.290	1.056	373,051
2024-10-18	1.310	1.315	1.280	1.290	1.056	173,693
2024-10-17	1.340	1.343	1.315	1.315	1.076	251,829
2024-10-16	1.335	1.355	1.300	1.305	1.068	301,727
2024-10-15	1.305	1.375	1.300	1.340	1.097	677,191
2024-10-14	1.330	1.345	1.295	1.295	1.060	234,473
2024-10-11	1.300	1.340	1.300	1.330	1.088	274,245
2024-10-10	1.335	1.365	1.320	1.330	1.088	308,915
2024-10-09	1.310	1.350	1.305	1.330	1.088	279,541
2024-10-08	1.300	1.330	1.300	1.320	1.080	143,837
2024-10-07	1.295	1.320	1.293	1.300	1.064	120,863
2024-10-04	1.340	1.360	1.295	1.295	1.060	144,657
2024-10-03	1.340	1.350	1.325	1.345	1.101	126,846
2024-10-02	1.340	1.360	1.330	1.340	1.097	171,172
2024-10-01	1.300	1.330	1.300	1.330	1.088	228,020
2024-09-30	1.315	1.335	1.305	1.310	1.072	545,093
2024-09-27	1.265	1.320	1.265	1.315	1.076	309,262
2024-09-26	1.240	1.280	1.230	1.260	1.031	474,850
2024-09-25	1.245	1.250	1.225	1.240	1.015	201,133
2024-09-24	1.240	1.268	1.235	1.240	1.015	224,181
2024-09-23	1.265	1.268	1.240	1.250	1.023	239,966
2024-09-20	1.270	1.285	1.230	1.265	1.035	431,661
2024-09-19	1.245	1.278	1.238	1.265	1.035	451,589
2024-09-18	1.225	1.265	1.220	1.250	1.023	312,296
2024-09-17	1.260	1.265	1.210	1.210	0.990	203,361
2024-09-16	1.270	1.270	1.243	1.250	1.023	199,262
2024-09-13	1.250	1.275	1.240	1.250	1.023	180,861
2024-09-12	1.215	1.250	1.200	1.200	0.982	380,970
2024-09-11	1.215	1.223	1.205	1.220	0.998	118,475
2024-09-10	1.190	1.225	1.190	1.205	0.986	198,960
2024-09-09	1.185	1.190	1.160	1.190	0.974	94,526
2024-09-06	1.193	1.195	1.170	1.175	0.962	260,839
2024-09-05	1.175	1.205	1.175	1.195	0.978	353,737
2024-09-04	1.195	1.205	1.168	1.180	0.966	428,163

← NewerPage 9 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.