Australian Vanadium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.028	0.029	0.027	0.028	0.700	345,352
2023-09-25	0.027	0.027	0.027	0.027	0.675	0
2023-09-22	0.028	0.028	0.026	0.027	0.675	82,747
2023-09-21	0.028	0.028	0.027	0.027	0.675	44,047
2023-09-20	0.026	0.028	0.026	0.027	0.675	148,255
2023-09-19	0.028	0.028	0.026	0.026	0.650	117,603
2023-09-18	0.029	0.029	0.028	0.028	0.700	160,355
2023-09-15	0.029	0.029	0.028	0.028	0.700	32,163
2023-09-14	0.029	0.029	0.028	0.028	0.700	15,624
2023-09-13	0.029	0.030	0.028	0.028	0.700	107,357
2023-09-12	0.029	0.030	0.029	0.029	0.725	51,747
2023-09-11	0.029	0.030	0.029	0.030	0.750	55,220
2023-09-08	0.029	0.030	0.028	0.029	0.725	186,608
2023-09-07	0.029	0.030	0.029	0.029	0.725	208,590
2023-09-06	0.030	0.030	0.029	0.030	0.750	77,998
2023-09-05	0.029	0.030	0.029	0.029	0.725	29,733
2023-09-04	0.029	0.030	0.029	0.029	0.725	70,008
2023-09-01	0.030	0.030	0.029	0.029	0.725	48,099
2023-08-31	0.029	0.030	0.029	0.030	0.750	133,998
2023-08-30	0.030	0.030	0.029	0.029	0.725	63,295
2023-08-29	0.030	0.030	0.029	0.030	0.750	136,629
2023-08-28	0.030	0.030	0.030	0.030	0.750	155,727
2023-08-25	0.029	0.030	0.029	0.030	0.738	129,457
2023-08-24	0.029	0.030	0.029	0.029	0.725	81,475
2023-08-23	0.030	0.030	0.029	0.029	0.725	226,914
2023-08-22	0.030	0.031	0.030	0.030	0.750	295,117
2023-08-21	0.031	0.031	0.030	0.030	0.750	78,238
2023-08-18	0.031	0.032	0.030	0.031	0.775	83,719
2023-08-17	0.031	0.031	0.030	0.030	0.750	71,191
2023-08-16	0.032	0.032	0.030	0.030	0.750	334,949
2023-08-15	0.032	0.032	0.031	0.032	0.800	209,522
2023-08-14	0.032	0.033	0.032	0.032	0.800	74,961
2023-08-11	0.032	0.033	0.032	0.032	0.800	145,730
2023-08-10	0.032	0.033	0.032	0.032	0.800	220,594
2023-08-09	0.032	0.033	0.032	0.032	0.800	127,541
2023-08-08	0.032	0.033	0.032	0.033	0.825	75,788
2023-08-07	0.032	0.033	0.032	0.032	0.800	96,456
2023-08-04	0.033	0.034	0.032	0.032	0.800	85,092
2023-08-03	0.033	0.034	0.032	0.032	0.800	101,582
2023-08-02	0.033	0.034	0.033	0.033	0.825	56,965
2023-08-01	0.032	0.034	0.032	0.033	0.825	106,678
2023-07-31	0.033	0.033	0.032	0.032	0.800	123,910
2023-07-28	0.033	0.033	0.033	0.033	0.825	139,800
2023-07-27	0.032	0.033	0.032	0.032	0.800	90,574
2023-07-26	0.032	0.033	0.032	0.032	0.800	41,572
2023-07-25	0.033	0.033	0.032	0.032	0.800	53,310
2023-07-24	0.033	0.033	0.032	0.032	0.800	65,433
2023-07-21	0.033	0.034	0.033	0.033	0.825	83,166
2023-07-20	0.033	0.034	0.033	0.033	0.825	222,581
2023-07-19	0.033	0.034	0.033	0.033	0.825	98,163
2023-07-18	0.034	0.035	0.033	0.033	0.825	239,195
2023-07-17	0.033	0.034	0.033	0.034	0.850	121,723
2023-07-14	0.033	0.034	0.033	0.033	0.825	112,990
2023-07-13	0.034	0.034	0.033	0.033	0.825	73,048
2023-07-12	0.033	0.034	0.033	0.033	0.825	118,937
2023-07-11	0.033	0.034	0.033	0.033	0.825	106,567
2023-07-10	0.033	0.034	0.033	0.034	0.850	129,010
2023-07-07	0.034	0.035	0.033	0.034	0.850	196,072
2023-07-06	0.034	0.035	0.034	0.035	0.875	144,313
2023-07-05	0.034	0.034	0.033	0.033	0.825	103,372

← NewerPage 14 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.