Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.041	0.042	0.039	0.040	0.806	111,746
2022-04-21	0.042	0.042	0.041	0.042	0.844	41,773
2022-04-20	0.046	0.046	0.041	0.043	0.863	198,278
2022-04-19	0.052	0.052	0.045	0.046	0.921	110,953
2022-04-14	0.048	0.049	0.048	0.049	0.978	43,369
2022-04-13	0.046	0.047	0.045	0.047	0.940	41,124
2022-04-12	0.049	0.049	0.044	0.044	0.882	103,262
2022-04-11	0.050	0.052	0.047	0.048	0.959	53,066
2022-04-08	0.051	0.053	0.049	0.052	1.036	138,581
2022-04-07	0.048	0.055	0.048	0.052	1.036	188,002
2022-04-06	0.040	0.047	0.040	0.047	0.940	232,204
2022-04-05	0.039	0.041	0.039	0.040	0.806	101,305
2022-04-04	0.037	0.039	0.037	0.039	0.786	137,632
2022-04-01	0.036	0.037	0.036	0.037	0.748	37,890
2022-03-31	0.036	0.037	0.036	0.037	0.748	97,939
2022-03-30	0.037	0.037	0.036	0.036	0.729	22,948
2022-03-29	0.038	0.038	0.037	0.037	0.748	28,033
2022-03-28	0.041	0.041	0.038	0.038	0.767	48,364
2022-03-25	0.039	0.039	0.039	0.039	0.786	16,520
2022-03-24	0.040	0.040	0.039	0.039	0.786	16,363
2022-03-23	0.039	0.041	0.039	0.041	0.825	18,563
2022-03-22	0.041	0.041	0.040	0.040	0.806	9,733
2022-03-21	0.040	0.040	0.038	0.039	0.786	54,790
2022-03-18	0.040	0.040	0.039	0.039	0.786	21,121
2022-03-17	0.041	0.041	0.039	0.039	0.786	31,025
2022-03-16	0.039	0.041	0.039	0.040	0.806	15,025
2022-03-15	0.044	0.044	0.039	0.039	0.786	70,883
2022-03-14	0.044	0.046	0.041	0.043	0.863	187,936
2022-03-11	0.041	0.044	0.039	0.044	0.882	176,838
2022-03-10	0.039	0.042	0.039	0.039	0.786	137,045
2022-03-09	0.036	0.041	0.036	0.037	0.748	383,955
2022-03-08	0.035	0.036	0.034	0.036	0.710	131,677
2022-03-07	0.035	0.035	0.033	0.033	0.652	45,438
2022-03-04	0.034	0.035	0.033	0.034	0.671	36,406
2022-03-03	0.037	0.037	0.033	0.034	0.671	152,919
2022-03-02	0.035	0.037	0.035	0.037	0.748	7,864
2022-03-01	0.037	0.038	0.036	0.037	0.748	60,779
2022-02-28	0.036	0.036	0.035	0.036	0.729	33,191
2022-02-25	0.035	0.036	0.035	0.035	0.691	21,040
2022-02-24	0.036	0.036	0.034	0.035	0.691	42,861
2022-02-23	0.036	0.037	0.035	0.037	0.748	13,055
2022-02-22	0.036	0.036	0.033	0.033	0.652	219,701
2022-02-21	0.036	0.036	0.035	0.036	0.710	43,732
2022-02-18	0.036	0.036	0.035	0.036	0.729	100,530
2022-02-17	0.037	0.037	0.036	0.036	0.710	46,046
2022-02-16	0.037	0.038	0.037	0.037	0.748	18,712
2022-02-15	0.039	0.039	0.036	0.036	0.729	4,827
2022-02-14	0.038	0.038	0.037	0.037	0.748	106,522
2022-02-11	0.040	0.040	0.038	0.038	0.767	85,746
2022-02-10	0.038	0.042	0.038	0.039	0.786	140,228
2022-02-09	0.038	0.038	0.037	0.038	0.767	101,345
2022-02-08	0.039	0.039	0.038	0.038	0.767	146,620
2022-02-07	0.043	0.043	0.038	0.040	0.806	74,305
2022-02-04	0.044	0.044	0.042	0.042	0.844	62,973
2022-02-03	0.046	0.046	0.044	0.044	0.882	17,920
2022-02-02	0.044	0.046	0.044	0.045	0.901	40,579
2022-02-01	0.046	0.047	0.044	0.044	0.882	32,474
2022-01-31	0.046	0.048	0.045	0.046	0.921	17,735
2022-01-28	0.044	0.047	0.044	0.047	0.930	29,741
2022-01-27	0.043	0.048	0.043	0.043	0.863	81,462

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-14	0.0010 AUD
2019-10-28	0.0015 AUD
2019-05-16	0.0010 AUD

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