Australian Vanadium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	0.016	0.016	0.015	0.015	0.375	206,091
2024-06-14	0.015	0.016	0.015	0.016	0.400	180,745
2024-06-13	0.015	0.016	0.015	0.016	0.400	661,978
2024-06-12	0.016	0.016	0.015	0.015	0.375	96,362
2024-06-11	0.017	0.017	0.015	0.016	0.400	128,126
2024-06-07	0.016	0.016	0.015	0.016	0.400	221,347
2024-06-06	0.017	0.017	0.016	0.016	0.400	385,471
2024-06-05	0.016	0.017	0.016	0.017	0.425	37,963
2024-06-04	0.017	0.017	0.016	0.017	0.425	286,403
2024-06-03	0.017	0.017	0.016	0.017	0.425	84,750
2024-05-31	0.017	0.017	0.016	0.017	0.425	122,009
2024-05-30	0.017	0.018	0.017	0.017	0.425	543,495
2024-05-29	0.016	0.017	0.016	0.017	0.425	133,975
2024-05-28	0.016	0.017	0.016	0.016	0.400	42,139
2024-05-27	0.017	0.017	0.016	0.016	0.400	77,827
2024-05-24	0.016	0.017	0.016	0.017	0.425	114,506
2024-05-23	0.016	0.017	0.016	0.016	0.400	120,491
2024-05-22	0.017	0.018	0.015	0.015	0.375	674,202
2024-05-21	0.016	0.017	0.016	0.017	0.425	271,732
2024-05-20	0.016	0.016	0.015	0.016	0.400	83,742
2024-05-17	0.016	0.017	0.015	0.015	0.375	206,507
2024-05-16	0.017	0.017	0.016	0.017	0.425	359,766
2024-05-15	0.016	0.017	0.016	0.017	0.425	302,745
2024-05-14	0.016	0.016	0.016	0.016	0.400	249,809
2024-05-13	0.015	0.016	0.015	0.016	0.400	97,839
2024-05-10	0.014	0.016	0.014	0.015	0.375	441,828
2024-05-09	0.014	0.015	0.014	0.014	0.350	271,640
2024-05-08	0.013	0.015	0.013	0.015	0.375	428,177
2024-05-07	0.014	0.014	0.013	0.014	0.350	204,339
2024-05-06	0.014	0.014	0.013	0.013	0.325	122,259
2024-05-03	0.015	0.015	0.014	0.014	0.350	358,820
2024-05-02	0.014	0.015	0.014	0.014	0.350	522,256
2024-05-01	0.014	0.015	0.014	0.014	0.350	57,214
2024-04-30	0.015	0.015	0.014	0.014	0.350	697,778
2024-04-29	0.016	0.016	0.015	0.015	0.375	346,381
2024-04-26	0.015	0.016	0.015	0.016	0.400	50,326
2024-04-24	0.015	0.015	0.015	0.015	0.375	192,179
2024-04-23	0.016	0.016	0.015	0.015	0.375	404,556
2024-04-22	0.015	0.016	0.014	0.016	0.400	510,316
2024-04-19	0.017	0.017	0.015	0.015	0.375	1,512,670
2024-04-18	0.016	0.017	0.016	0.016	0.400	188,822
2024-04-17	0.016	0.017	0.016	0.017	0.425	56,875
2024-04-16	0.016	0.016	0.015	0.016	0.400	117,798
2024-04-15	0.016	0.017	0.016	0.016	0.400	31,682
2024-04-12	0.017	0.017	0.016	0.016	0.400	186,085
2024-04-11	0.015	0.017	0.015	0.017	0.425	137,077
2024-04-10	0.017	0.017	0.015	0.015	0.375	228,828
2024-04-09	0.017	0.017	0.016	0.017	0.425	133,021
2024-04-08	0.016	0.017	0.016	0.016	0.400	309,926
2024-04-05	0.016	0.016	0.015	0.015	0.375	146,963
2024-04-04	0.016	0.017	0.015	0.016	0.400	828,371
2024-04-03	0.016	0.017	0.015	0.016	0.400	684,907
2024-04-02	0.017	0.017	0.016	0.016	0.400	68,963
2024-03-28	0.016	0.017	0.016	0.017	0.425	42,666
2024-03-27	0.017	0.017	0.016	0.016	0.400	127,441
2024-03-26	0.017	0.017	0.016	0.016	0.400	125,411
2024-03-25	0.017	0.018	0.016	0.017	0.425	744,053
2024-03-22	0.017	0.017	0.016	0.016	0.400	24,388
2024-03-21	0.017	0.017	0.016	0.017	0.425	244,903
2024-03-20	0.017	0.017	0.016	0.016	0.400	385,420

← NewerPage 11 of 22 · 1,266 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.