Stavely Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.027	0.027	0.026	0.026	0.026	793,114
2024-05-09	0.028	0.028	0.026	0.026	0.026	951,734
2024-05-08	0.027	0.027	0.027	0.027	0.027	56,734
2024-05-07	0.029	0.029	0.026	0.026	0.026	437,369
2024-05-06	0.027	0.029	0.027	0.029	0.029	580,337
2024-05-03	0.026	0.027	0.025	0.027	0.027	129,787
2024-05-02	0.026	0.027	0.026	0.027	0.027	74,357
2024-05-01	0.028	0.029	0.026	0.029	0.029	225,664
2024-04-30	0.027	0.028	0.026	0.028	0.028	1,114,311
2024-04-29	0.027	0.028	0.026	0.028	0.028	272,240
2024-04-26	0.027	0.028	0.026	0.028	0.028	324,529
2024-04-23	0.027	0.030	0.027	0.030	0.030	168,228
2024-04-22	0.029	0.030	0.028	0.030	0.030	155,850
2024-04-19	0.030	0.031	0.027	0.031	0.031	121,209
2024-04-18	0.027	0.031	0.027	0.031	0.031	218,787
2024-04-17	0.028	0.030	0.027	0.027	0.027	363,354
2024-04-16	0.030	0.031	0.028	0.031	0.031	212,082
2024-04-15	0.031	0.031	0.030	0.031	0.031	57,416
2024-04-12	0.030	0.031	0.028	0.031	0.031	191,373
2024-04-11	0.032	0.032	0.029	0.031	0.031	133,134
2024-04-10	0.031	0.032	0.030	0.032	0.032	404,810
2024-04-09	0.030	0.032	0.030	0.032	0.032	78,527
2024-04-08	0.030	0.032	0.030	0.032	0.032	507,388
2024-04-05	0.031	0.031	0.029	0.031	0.031	408,477
2024-04-04	0.031	0.031	0.030	0.030	0.030	12,923
2024-04-03	0.031	0.031	0.030	0.030	0.030	38,333
2024-04-02	0.030	0.031	0.030	0.031	0.031	56,711
2024-03-28	0.030	0.030	0.029	0.030	0.030	1,020,150
2024-03-27	0.029	0.031	0.029	0.030	0.030	249,222
2024-03-26	0.030	0.030	0.029	0.029	0.029	108,580
2024-03-25	0.030	0.030	0.030	0.030	0.030	362,615
2024-03-22	0.030	0.030	0.030	0.030	0.030	20,415
2024-03-21	0.030	0.030	0.030	0.030	0.030	8,800
2024-03-20	0.031	0.033	0.030	0.033	0.033	554,924
2024-03-19	0.030	0.031	0.030	0.030	0.030	36,473
2024-03-18	0.030	0.030	0.029	0.029	0.029	291,803
2024-03-15	0.031	0.032	0.030	0.031	0.031	843,910
2024-03-14	0.033	0.034	0.033	0.034	0.034	159,751
2024-03-13	0.032	0.034	0.032	0.034	0.034	372,164
2024-03-12	0.031	0.033	0.031	0.032	0.032	293,341
2024-03-11	0.035	0.035	0.035	0.035	0.035	125,000
2024-03-08	0.034	0.035	0.033	0.035	0.035	50,007
2024-03-07	0.034	0.035	0.032	0.035	0.035	292,610
2024-03-06	0.034	0.034	0.034	0.034	0.034	159,255
2024-03-05	0.032	0.036	0.030	0.035	0.035	250,004
2024-03-04	0.035	0.035	0.034	0.034	0.034	37,272
2024-03-01	0.035	0.038	0.035	0.035	0.035	380,836
2024-02-29	0.034	0.035	0.034	0.035	0.035	590,272
2024-02-28	0.033	0.033	0.033	0.033	0.033	30,001
2024-02-27	0.031	0.033	0.030	0.033	0.033	800,480
2024-02-26	0.030	0.032	0.030	0.030	0.030	221,480
2024-02-23	0.030	0.030	0.029	0.029	0.029	108,028
2024-02-22	0.030	0.031	0.030	0.031	0.031	131,964
2024-02-21	0.030	0.031	0.030	0.031	0.031	594,926
2024-02-20	0.032	0.032	0.030	0.030	0.030	628,039
2024-02-19	0.030	0.035	0.030	0.030	0.030	992,170
2024-02-16	0.030	0.030	0.028	0.028	0.028	998,243
2024-02-15	0.029	0.030	0.029	0.030	0.030	67,166
2024-02-14	0.033	0.033	0.029	0.030	0.030	251,173
2024-02-13	0.034	0.034	0.032	0.034	0.034	286,910

← NewerPage 11 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.