Stavely Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	0.030	0.030	0.030	0.030	0.030	161,990
2024-10-30	0.030	0.030	0.030	0.030	0.030	147,201
2024-10-29	0.030	0.030	0.029	0.030	0.030	446,507
2024-10-28	0.031	0.031	0.030	0.030	0.030	72,901
2024-10-25	0.032	0.032	0.031	0.031	0.031	130,419
2024-10-24	0.030	0.031	0.030	0.031	0.031	7,545
2024-10-23	0.030	0.033	0.030	0.032	0.032	1,047,821
2024-10-22	0.031	0.031	0.030	0.030	0.030	24,050
2024-10-21	0.030	0.031	0.030	0.031	0.031	271,803
2024-10-18	0.031	0.031	0.029	0.029	0.029	962,817
2024-10-17	0.032	0.032	0.031	0.031	0.031	293,273
2024-10-16	0.033	0.033	0.032	0.033	0.033	420,817
2024-10-15	0.033	0.033	0.033	0.033	0.033	63,006
2024-10-14	0.033	0.033	0.032	0.032	0.032	898,068
2024-10-11	0.034	0.034	0.032	0.033	0.033	1,790,639
2024-10-10	0.034	0.034	0.033	0.034	0.034	207,973
2024-10-09	0.035	0.035	0.033	0.033	0.033	886,146
2024-10-08	0.036	0.036	0.033	0.035	0.035	2,545,131
2024-10-07	0.035	0.036	0.034	0.036	0.036	3,653,332
2024-10-04	0.034	0.034	0.033	0.034	0.034	2,411,162
2024-10-03	0.035	0.035	0.034	0.034	0.034	226,256
2024-10-02	0.033	0.036	0.033	0.034	0.034	2,492,285
2024-10-01	0.038	0.040	0.031	0.032	0.032	26,633,580
2024-09-30	0.030	0.031	0.028	0.031	0.031	152,768
2024-09-27	0.029	0.029	0.028	0.029	0.029	59,447
2024-09-26	0.029	0.029	0.029	0.029	0.029	242,610
2024-09-25	0.031	0.031	0.028	0.029	0.029	473,256
2024-09-24	0.027	0.031	0.027	0.031	0.031	164,572
2024-09-23	0.028	0.029	0.026	0.029	0.029	297,907
2024-09-20	0.031	0.031	0.027	0.027	0.027	1,463,125
2024-09-19	0.030	0.032	0.029	0.032	0.032	643,484
2024-09-18	0.030	0.030	0.030	0.030	0.030	418,649
2024-09-17	0.030	0.030	0.029	0.030	0.030	74,377
2024-09-16	0.030	0.030	0.029	0.030	0.030	131,688
2024-09-13	0.030	0.030	0.029	0.029	0.029	95,894
2024-09-12	0.029	0.032	0.029	0.029	0.029	1,853,279
2024-09-11	0.029	0.029	0.028	0.028	0.028	531,370
2024-09-10	0.028	0.029	0.025	0.027	0.027	4,143,623
2024-09-09	0.026	0.026	0.025	0.026	0.026	103,978
2024-09-06	0.026	0.026	0.025	0.025	0.025	350,601
2024-09-05	0.027	0.028	0.027	0.027	0.027	172,603
2024-09-04	0.024	0.026	0.024	0.026	0.026	384,547
2024-09-03	0.028	0.028	0.024	0.026	0.026	1,299,535
2024-09-02	0.026	0.027	0.024	0.027	0.027	162,706
2024-08-30	0.023	0.026	0.023	0.026	0.026	188,253
2024-08-29	0.025	0.025	0.023	0.025	0.025	927,375
2024-08-28	0.026	0.026	0.026	0.026	0.026	339,683
2024-08-27	0.028	0.028	0.026	0.026	0.026	111,090
2024-08-26	0.028	0.028	0.027	0.028	0.028	1,173,443
2024-08-23	0.028	0.028	0.027	0.027	0.027	400,827
2024-08-22	0.029	0.029	0.027	0.028	0.028	283,619
2024-08-21	0.028	0.028	0.027	0.028	0.028	2,000,806
2024-08-20	0.025	0.028	0.025	0.028	0.028	1,632,608
2024-08-19	0.023	0.026	0.022	0.026	0.026	1,820,275
2024-08-16	0.024	0.024	0.022	0.022	0.022	360,497
2024-08-15	0.024	0.025	0.022	0.025	0.025	1,397,173
2024-08-14	0.023	0.024	0.022	0.024	0.024	451,622
2024-08-13	0.023	0.023	0.023	0.023	0.023	93,521
2024-08-12	0.024	0.025	0.023	0.024	0.024	618,624
2024-08-09	0.022	0.024	0.021	0.023	0.023	469,364

← NewerPage 9 of 21 · 1,233 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.