Australian Vanadium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.033	0.034	0.033	0.033	0.825	84,094
2023-07-03	0.033	0.034	0.032	0.033	0.825	123,502
2023-06-30	0.033	0.033	0.032	0.033	0.825	164,283
2023-06-29	0.032	0.033	0.031	0.032	0.800	223,885
2023-06-28	0.033	0.033	0.032	0.032	0.800	77,365
2023-06-27	0.033	0.033	0.032	0.032	0.800	224,937
2023-06-26	0.033	0.034	0.032	0.032	0.800	161,992
2023-06-23	0.033	0.034	0.033	0.033	0.825	122,579
2023-06-22	0.033	0.034	0.033	0.033	0.825	107,294
2023-06-21	0.033	0.034	0.033	0.033	0.825	55,279
2023-06-20	0.035	0.035	0.033	0.033	0.825	122,878
2023-06-19	0.036	0.036	0.033	0.035	0.875	222,137
2023-06-16	0.036	0.036	0.035	0.035	0.875	154,887
2023-06-15	0.034	0.037	0.033	0.035	0.875	624,573
2023-06-14	0.035	0.035	0.033	0.033	0.825	208,020
2023-06-13	0.035	0.036	0.033	0.034	0.850	294,204
2023-06-09	0.037	0.037	0.034	0.035	0.875	309,575
2023-06-08	0.036	0.037	0.035	0.035	0.875	179,031
2023-06-07	0.037	0.037	0.035	0.036	0.900	76,046
2023-06-06	0.037	0.037	0.036	0.037	0.925	94,869
2023-06-05	0.038	0.038	0.036	0.036	0.900	105,295
2023-06-02	0.037	0.038	0.037	0.037	0.925	61,577
2023-06-01	0.036	0.039	0.036	0.037	0.925	150,784
2023-05-31	0.039	0.039	0.035	0.035	0.875	265,053
2023-05-30	0.038	0.042	0.038	0.038	0.950	1,102,332
2023-05-29	0.034	0.035	0.034	0.035	0.875	159,216
2023-05-26	0.034	0.035	0.034	0.034	0.850	108,996
2023-05-25	0.036	0.036	0.033	0.034	0.850	436,156
2023-05-24	0.036	0.037	0.035	0.035	0.875	246,048
2023-05-23	0.038	0.038	0.036	0.036	0.900	440,945
2023-05-22	0.038	0.039	0.037	0.038	0.950	98,248
2023-05-19	0.038	0.039	0.037	0.037	0.925	48,613
2023-05-18	0.038	0.039	0.037	0.038	0.950	195,061
2023-05-17	0.038	0.039	0.037	0.038	0.950	98,064
2023-05-16	0.039	0.039	0.038	0.038	0.950	64,405
2023-05-15	0.041	0.041	0.037	0.038	0.950	311,350
2023-05-12	0.041	0.043	0.040	0.041	1.025	353,655
2023-05-11	0.042	0.043	0.041	0.041	1.025	222,802
2023-05-10	0.039	0.044	0.039	0.043	1.075	1,038,425
2023-05-09	0.040	0.041	0.039	0.039	0.975	166,031
2023-05-08	0.039	0.041	0.039	0.040	1.000	204,113
2023-05-05	0.040	0.041	0.038	0.039	0.975	163,153
2023-05-04	0.041	0.041	0.040	0.041	1.025	519,927
2023-05-03	0.039	0.041	0.038	0.041	1.025	512,932
2023-05-02	0.036	0.041	0.036	0.040	1.000	983,127
2023-05-01	0.037	0.038	0.036	0.036	0.900	75,923
2023-04-28	0.037	0.038	0.037	0.037	0.925	219,527
2023-04-27	0.036	0.038	0.035	0.038	0.950	539,612
2023-04-26	0.035	0.036	0.035	0.035	0.875	144,422
2023-04-24	0.034	0.036	0.034	0.036	0.900	314,172
2023-04-21	0.033	0.035	0.033	0.034	0.850	179,715
2023-04-20	0.035	0.036	0.033	0.034	0.850	364,746
2023-04-19	0.037	0.037	0.035	0.035	0.875	130,058
2023-04-18	0.038	0.038	0.037	0.037	0.925	142,747
2023-04-17	0.037	0.037	0.035	0.037	0.925	133,274
2023-04-14	0.036	0.037	0.035	0.036	0.900	670,877
2023-04-13	0.037	0.037	0.036	0.036	0.900	133,683
2023-04-12	0.037	0.038	0.036	0.036	0.900	174,864
2023-04-11	0.038	0.039	0.037	0.038	0.950	181,955
2023-04-06	0.037	0.039	0.037	0.039	0.975	348,707

← NewerPage 15 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.