Australian Vanadium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.020	0.020	0.019	0.020	0.500	94,386
2023-12-18	0.020	0.021	0.019	0.020	0.500	472,861
2023-12-15	0.018	0.022	0.017	0.019	0.475	1,309,312
2023-12-14	0.021	0.022	0.018	0.018	0.450	464,845
2023-12-13	0.022	0.023	0.021	0.021	0.525	71,854
2023-12-12	0.022	0.023	0.022	0.022	0.550	281,490
2023-12-11	0.022	0.022	0.022	0.022	0.550	0
2023-12-08	0.022	0.023	0.022	0.022	0.550	115,217
2023-12-07	0.023	0.023	0.022	0.022	0.550	205,072
2023-12-06	0.023	0.023	0.022	0.022	0.550	69,160
2023-12-05	0.022	0.023	0.022	0.023	0.575	43,497
2023-12-04	0.022	0.023	0.022	0.023	0.575	67,426
2023-12-01	0.022	0.023	0.022	0.023	0.575	140,408
2023-11-30	0.022	0.023	0.022	0.023	0.575	74,162
2023-11-29	0.022	0.023	0.022	0.022	0.550	44,186
2023-11-28	0.023	0.023	0.022	0.022	0.550	49,630
2023-11-27	0.023	0.023	0.022	0.023	0.575	50,020
2023-11-24	0.023	0.023	0.022	0.022	0.550	54,263
2023-11-23	0.023	0.024	0.023	0.023	0.575	71,054
2023-11-22	0.023	0.023	0.023	0.023	0.563	70,373
2023-11-21	0.024	0.024	0.023	0.023	0.575	49,177
2023-11-20	0.024	0.024	0.022	0.024	0.600	116,017
2023-11-17	0.024	0.024	0.023	0.024	0.600	85,742
2023-11-16	0.024	0.024	0.023	0.023	0.575	63,934
2023-11-15	0.024	0.024	0.023	0.023	0.575	71,905
2023-11-14	0.022	0.024	0.022	0.024	0.600	144,561
2023-11-13	0.022	0.024	0.022	0.022	0.550	155,486
2023-11-10	0.023	0.024	0.022	0.022	0.550	187,555
2023-11-09	0.023	0.024	0.023	0.023	0.575	156,693
2023-11-08	0.024	0.024	0.023	0.023	0.575	142,087
2023-11-07	0.024	0.025	0.024	0.024	0.600	184,932
2023-11-06	0.024	0.025	0.024	0.024	0.600	100,784
2023-11-03	0.025	0.025	0.024	0.025	0.625	213,653
2023-11-02	0.024	0.025	0.024	0.025	0.625	168,371
2023-11-01	0.026	0.026	0.024	0.024	0.600	88,176
2023-10-31	0.025	0.026	0.024	0.026	0.650	206,862
2023-10-30	0.026	0.026	0.024	0.025	0.625	297,181
2023-10-27	0.025	0.026	0.025	0.026	0.650	348,017
2023-10-26	0.026	0.026	0.025	0.025	0.625	63,892
2023-10-25	0.026	0.027	0.025	0.026	0.650	110,960
2023-10-24	0.026	0.027	0.025	0.026	0.650	137,265
2023-10-23	0.026	0.027	0.025	0.026	0.650	221,899
2023-10-20	0.027	0.027	0.026	0.026	0.650	125,602
2023-10-19	0.026	0.027	0.026	0.027	0.675	37,237
2023-10-18	0.026	0.027	0.026	0.026	0.650	85,917
2023-10-17	0.027	0.027	0.026	0.027	0.675	66,342
2023-10-16	0.027	0.028	0.026	0.026	0.650	92,713
2023-10-13	0.026	0.028	0.026	0.027	0.675	88,378
2023-10-12	0.027	0.027	0.026	0.026	0.650	33,736
2023-10-11	0.026	0.027	0.026	0.026	0.650	21,890
2023-10-10	0.027	0.028	0.027	0.027	0.675	132,652
2023-10-09	0.027	0.028	0.026	0.027	0.675	100,186
2023-10-06	0.027	0.028	0.027	0.027	0.675	45,311
2023-10-05	0.028	0.028	0.026	0.027	0.675	191,565
2023-10-04	0.028	0.028	0.027	0.027	0.675	54,647
2023-10-03	0.027	0.028	0.027	0.027	0.675	87,701
2023-10-02	0.029	0.029	0.027	0.028	0.700	44,634
2023-09-29	0.027	0.029	0.026	0.029	0.725	322,202
2023-09-28	0.027	0.028	0.026	0.028	0.700	134,564
2023-09-27	0.028	0.028	0.026	0.026	0.650	135,502

← NewerPage 13 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.