Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← ADD.AU stock page

Adavale Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.050	0.050	0.050	0.050	0.050	50,000
2025-11-11	0.053	0.053	0.047	0.050	0.050	703,856
2025-11-10	0.051	0.052	0.051	0.052	0.052	161,616
2025-11-07	0.049	0.050	0.046	0.046	0.046	389,576
2025-11-06	0.050	0.050	0.049	0.049	0.049	27,027
2025-11-05	0.050	0.050	0.045	0.049	0.049	948,318
2025-11-04	0.052	0.052	0.049	0.049	0.049	172,264
2025-11-03	0.050	0.052	0.050	0.051	0.051	126,413
2025-10-31	0.048	0.053	0.048	0.050	0.050	726,244
2025-10-30	0.049	0.050	0.047	0.048	0.048	778,627
2025-10-29	0.043	0.049	0.043	0.047	0.047	310,345
2025-10-28	0.047	0.047	0.044	0.044	0.044	1,260,432
2025-10-27	0.049	0.050	0.047	0.047	0.047	1,066,605
2025-10-24	0.049	0.049	0.048	0.048	0.048	149,231
2025-10-23	0.047	0.050	0.047	0.047	0.047	610,943

← NewerPage 5 of 5 · 255 trading days

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.