Australian Vanadium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.015	0.016	0.015	0.015	0.375	56,913
2024-03-15	0.017	0.017	0.015	0.016	0.400	547,578
2024-03-14	0.016	0.017	0.016	0.016	0.400	242,805
2024-03-13	0.017	0.017	0.015	0.016	0.400	456,223
2024-03-12	0.016	0.017	0.016	0.017	0.425	226,780
2024-03-11	0.015	0.017	0.015	0.016	0.400	532,425
2024-03-08	0.016	0.016	0.015	0.015	0.375	273,398
2024-03-07	0.017	0.017	0.014	0.016	0.400	2,377,940
2024-03-06	0.017	0.017	0.016	0.017	0.425	272,175
2024-03-05	0.017	0.018	0.016	0.018	0.450	321,478
2024-03-04	0.018	0.018	0.017	0.017	0.425	248,395
2024-03-01	0.017	0.018	0.017	0.017	0.425	117,742
2024-02-29	0.017	0.018	0.017	0.017	0.425	247,411
2024-02-28	0.017	0.017	0.016	0.017	0.425	305,900
2024-02-27	0.016	0.017	0.016	0.017	0.425	296,021
2024-02-26	0.017	0.017	0.017	0.017	0.425	253,057
2024-02-23	0.016	0.017	0.016	0.016	0.400	423,484
2024-02-22	0.017	0.017	0.016	0.017	0.425	307,046
2024-02-21	0.017	0.017	0.017	0.017	0.425	267,114
2024-02-20	0.018	0.018	0.016	0.016	0.400	754,397
2024-02-19	0.017	0.018	0.017	0.018	0.450	179,548
2024-02-16	0.016	0.017	0.016	0.017	0.425	484,283
2024-02-15	0.018	0.018	0.016	0.016	0.400	387,559
2024-02-14	0.018	0.018	0.017	0.017	0.425	394,656
2024-02-13	0.017	0.018	0.017	0.018	0.450	192,135
2024-02-12	0.018	0.018	0.016	0.016	0.400	395,870
2024-02-09	0.018	0.019	0.018	0.018	0.450	404,244
2024-02-08	0.018	0.019	0.018	0.018	0.450	324,100
2024-02-07	0.018	0.019	0.018	0.018	0.450	275,540
2024-02-06	0.019	0.019	0.018	0.018	0.450	381,447
2024-02-05	0.020	0.020	0.018	0.018	0.450	585,977
2024-02-02	0.020	0.021	0.019	0.020	0.500	599,434
2024-02-01	0.021	0.022	0.020	0.022	0.550	354,506
2024-01-31	0.020	0.021	0.019	0.021	0.525	159,474
2024-01-30	0.020	0.020	0.019	0.020	0.500	138,472
2024-01-29	0.020	0.021	0.019	0.020	0.488	192,818
2024-01-25	0.021	0.021	0.020	0.020	0.500	71,251
2024-01-24	0.020	0.021	0.020	0.020	0.500	152,644
2024-01-23	0.019	0.021	0.019	0.020	0.500	138,721
2024-01-22	0.020	0.020	0.019	0.019	0.475	189,132
2024-01-19	0.020	0.020	0.019	0.020	0.500	145,532
2024-01-18	0.019	0.020	0.019	0.019	0.475	179,825
2024-01-17	0.020	0.020	0.019	0.019	0.475	156,544
2024-01-16	0.020	0.021	0.019	0.019	0.475	430,899
2024-01-15	0.021	0.021	0.020	0.020	0.500	128,990
2024-01-12	0.020	0.021	0.020	0.020	0.500	53,851
2024-01-11	0.020	0.021	0.020	0.020	0.500	66,291
2024-01-10	0.020	0.021	0.020	0.020	0.500	158,443
2024-01-09	0.023	0.024	0.020	0.020	0.500	578,606
2024-01-08	0.023	0.023	0.021	0.023	0.575	139,772
2024-01-05	0.022	0.023	0.022	0.023	0.575	138,738
2024-01-04	0.021	0.025	0.020	0.022	0.550	792,244
2024-01-03	0.021	0.021	0.020	0.021	0.525	134,897
2024-01-02	0.021	0.021	0.020	0.020	0.500	101,356
2023-12-29	0.020	0.021	0.020	0.021	0.525	103,903
2023-12-28	0.020	0.021	0.019	0.019	0.475	106,125
2023-12-27	0.020	0.021	0.020	0.020	0.500	188,617
2023-12-22	0.019	0.021	0.019	0.020	0.500	166,773
2023-12-21	0.020	0.021	0.020	0.020	0.500	141,714
2023-12-20	0.020	0.021	0.019	0.020	0.500	224,781

← NewerPage 12 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.