Australian Vanadium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.014	0.014	0.014	0.014	0.350	306,765
2024-09-05	0.014	0.015	0.014	0.014	0.350	35,500
2024-09-04	0.015	0.015	0.014	0.014	0.350	334,179
2024-09-03	0.014	0.015	0.014	0.015	0.375	308,837
2024-09-02	0.014	0.015	0.014	0.014	0.350	44,336
2024-08-30	0.014	0.015	0.014	0.014	0.350	46,332
2024-08-29	0.014	0.015	0.014	0.014	0.350	56,545
2024-08-28	0.014	0.015	0.014	0.014	0.350	34,999
2024-08-27	0.014	0.015	0.014	0.014	0.350	10,142
2024-08-26	0.015	0.015	0.014	0.014	0.350	36,098
2024-08-23	0.014	0.015	0.014	0.014	0.350	197,069
2024-08-22	0.015	0.015	0.014	0.015	0.363	43,980
2024-08-21	0.015	0.015	0.014	0.015	0.375	113,050
2024-08-20	0.015	0.015	0.014	0.014	0.350	219,219
2024-08-19	0.015	0.015	0.014	0.014	0.350	153,176
2024-08-16	0.015	0.015	0.014	0.015	0.375	175,758
2024-08-15	0.015	0.016	0.014	0.015	0.375	841,960
2024-08-14	0.015	0.016	0.015	0.015	0.375	51,807
2024-08-13	0.016	0.016	0.015	0.016	0.400	67,195
2024-08-12	0.016	0.016	0.015	0.016	0.400	27,016
2024-08-09	0.015	0.016	0.015	0.015	0.375	157,331
2024-08-08	0.015	0.016	0.015	0.015	0.375	42,634
2024-08-07	0.016	0.016	0.015	0.015	0.375	108,360
2024-08-06	0.015	0.016	0.015	0.016	0.400	155,979
2024-08-05	0.015	0.016	0.015	0.015	0.375	71,234
2024-08-02	0.015	0.016	0.015	0.016	0.400	35,255
2024-08-01	0.015	0.016	0.015	0.016	0.400	20,764
2024-07-31	0.016	0.016	0.015	0.016	0.400	111,843
2024-07-30	0.016	0.016	0.015	0.015	0.375	88,282
2024-07-29	0.016	0.017	0.015	0.015	0.375	760,271
2024-07-26	0.017	0.017	0.016	0.016	0.400	277,766
2024-07-25	0.017	0.017	0.016	0.017	0.425	226,531
2024-07-24	0.016	0.017	0.016	0.016	0.400	26,008
2024-07-23	0.016	0.017	0.016	0.016	0.400	55,482
2024-07-22	0.016	0.017	0.016	0.017	0.425	99,456
2024-07-19	0.017	0.017	0.016	0.016	0.400	128,292
2024-07-18	0.017	0.017	0.016	0.017	0.425	118,676
2024-07-17	0.017	0.017	0.016	0.016	0.400	263,030
2024-07-16	0.016	0.017	0.015	0.017	0.425	536,651
2024-07-15	0.016	0.016	0.015	0.016	0.400	104,628
2024-07-12	0.016	0.016	0.015	0.016	0.400	48,621
2024-07-11	0.016	0.016	0.015	0.015	0.375	157,857
2024-07-10	0.016	0.017	0.015	0.015	0.375	953,133
2024-07-09	0.015	0.016	0.015	0.016	0.400	98,454
2024-07-08	0.015	0.015	0.014	0.015	0.375	155,286
2024-07-05	0.015	0.015	0.015	0.015	0.375	60,590
2024-07-04	0.015	0.016	0.015	0.016	0.400	179,789
2024-07-03	0.015	0.016	0.015	0.016	0.400	242,053
2024-07-02	0.015	0.016	0.014	0.015	0.375	237,483
2024-07-01	0.015	0.016	0.013	0.016	0.400	796,114
2024-06-28	0.014	0.015	0.014	0.015	0.375	293,385
2024-06-27	0.015	0.015	0.014	0.014	0.350	94,970
2024-06-26	0.015	0.015	0.013	0.015	0.375	563,578
2024-06-25	0.014	0.015	0.014	0.014	0.350	163,836
2024-06-24	0.015	0.016	0.014	0.015	0.375	230,572
2024-06-21	0.016	0.016	0.015	0.016	0.400	160,566
2024-06-20	0.015	0.016	0.014	0.015	0.375	417,589
2024-06-19	0.015	0.016	0.015	0.015	0.375	381,047
2024-06-18	0.015	0.016	0.015	0.015	0.375	41,889
2024-06-17	0.016	0.016	0.015	0.015	0.375	206,091

← NewerPage 10 of 22 · 1,272 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.