Stavely Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.021	0.022	0.019	0.022	0.022	3,074,105
2024-08-07	0.022	0.022	0.021	0.022	0.022	89,507
2024-08-06	0.021	0.022	0.021	0.022	0.022	554,036
2024-08-05	0.025	0.025	0.021	0.021	0.021	1,230,361
2024-08-02	0.025	0.025	0.023	0.023	0.023	982,649
2024-08-01	0.025	0.025	0.024	0.024	0.024	615,661
2024-07-31	0.024	0.025	0.024	0.025	0.025	674,013
2024-07-30	0.026	0.026	0.024	0.024	0.024	2,349,798
2024-07-29	0.027	0.027	0.027	0.027	0.027	64,800
2024-07-26	0.026	0.027	0.026	0.027	0.027	400,610
2024-07-25	0.027	0.028	0.026	0.027	0.027	709,651
2024-07-24	0.027	0.028	0.027	0.028	0.028	92,321
2024-07-23	0.027	0.027	0.027	0.027	0.027	588,807
2024-07-22	0.028	0.028	0.026	0.027	0.027	584,779
2024-07-19	0.028	0.028	0.027	0.028	0.028	657,384
2024-07-18	0.028	0.029	0.028	0.029	0.029	336,671
2024-07-17	0.030	0.030	0.027	0.027	0.027	1,863,441
2024-07-16	0.029	0.030	0.029	0.030	0.030	368,684
2024-07-15	0.028	0.030	0.028	0.029	0.029	569,770
2024-07-12	0.028	0.029	0.028	0.029	0.029	144,444
2024-07-11	0.028	0.028	0.028	0.028	0.028	496,666
2024-07-10	0.026	0.029	0.026	0.029	0.029	501,362
2024-07-09	0.029	0.029	0.026	0.026	0.026	1,296,217
2024-07-08	0.031	0.031	0.029	0.029	0.029	548,390
2024-07-05	0.029	0.031	0.029	0.031	0.031	1,471,802
2024-07-04	0.027	0.032	0.027	0.032	0.032	2,707,189
2024-07-03	0.027	0.027	0.026	0.026	0.026	1,102,922
2024-07-02	0.029	0.029	0.026	0.028	0.028	187,700
2024-06-28	0.027	0.030	0.026	0.029	0.029	2,190,576
2024-06-27	0.028	0.029	0.027	0.028	0.028	1,708,046
2024-06-26	0.027	0.030	0.026	0.029	0.029	3,260,737
2024-06-25	0.031	0.033	0.030	0.033	0.033	1,861,476
2024-06-24	0.033	0.033	0.031	0.032	0.032	2,671,856
2024-06-21	0.034	0.034	0.033	0.034	0.034	663,509
2024-06-20	0.035	0.035	0.034	0.034	0.034	1,823,472
2024-06-19	0.035	0.035	0.034	0.034	0.034	1,782,917
2024-06-18	0.034	0.036	0.033	0.035	0.035	2,668,519
2024-06-17	0.033	0.034	0.031	0.034	0.034	3,707,866
2024-06-14	0.037	0.040	0.036	0.039	0.039	893,622
2024-06-13	0.037	0.037	0.037	0.037	0.037	443,434
2024-06-12	0.038	0.039	0.037	0.037	0.037	1,320,926
2024-06-11	0.040	0.042	0.037	0.037	0.037	1,761,903
2024-06-05	0.040	0.044	0.037	0.042	0.042	1,141,806
2024-06-04	0.044	0.044	0.040	0.041	0.041	894,398
2024-06-03	0.047	0.048	0.044	0.045	0.045	389,374
2024-05-31	0.050	0.050	0.047	0.047	0.047	78,618
2024-05-30	0.050	0.050	0.046	0.049	0.049	895,997
2024-05-29	0.048	0.054	0.048	0.050	0.050	1,668,190
2024-05-28	0.049	0.049	0.046	0.049	0.049	209,264
2024-05-27	0.050	0.050	0.047	0.047	0.047	444,433
2024-05-24	0.048	0.048	0.043	0.048	0.048	679,465
2024-05-23	0.049	0.050	0.045	0.049	0.049	527,672
2024-05-22	0.055	0.056	0.049	0.049	0.049	1,675,230
2024-05-21	0.050	0.058	0.048	0.055	0.055	7,151,695
2024-05-20	0.044	0.052	0.043	0.049	0.049	6,631,961
2024-05-17	0.034	0.036	0.033	0.033	0.033	103,840
2024-05-16	0.036	0.036	0.033	0.036	0.036	1,000,705
2024-05-15	0.029	0.036	0.028	0.036	0.036	2,986,031
2024-05-14	0.027	0.030	0.027	0.030	0.030	1,433,193
2024-05-13	0.026	0.026	0.025	0.025	0.025	1,415,829

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.