Australian Vanadium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.037	0.039	0.037	0.037	0.925	335,602
2023-04-04	0.038	0.038	0.037	0.038	0.950	234,058
2023-04-03	0.036	0.038	0.036	0.037	0.925	172,805
2023-03-31	0.035	0.037	0.035	0.036	0.900	122,238
2023-03-30	0.036	0.036	0.034	0.035	0.875	129,859
2023-03-29	0.038	0.039	0.035	0.036	0.900	244,418
2023-03-28	0.038	0.039	0.037	0.039	0.975	233,807
2023-03-27	0.038	0.039	0.037	0.038	0.950	382,970
2023-03-24	0.035	0.040	0.035	0.038	0.950	1,043,333
2023-03-23	0.035	0.036	0.034	0.035	0.875	501,486
2023-03-22	0.032	0.036	0.032	0.036	0.900	961,975
2023-03-21	0.031	0.032	0.031	0.031	0.775	250,952
2023-03-20	0.032	0.032	0.030	0.031	0.775	253,100
2023-03-17	0.031	0.032	0.031	0.032	0.788	70,592
2023-03-16	0.033	0.033	0.031	0.031	0.775	116,271
2023-03-15	0.032	0.033	0.032	0.033	0.825	241,144
2023-03-14	0.032	0.032	0.030	0.032	0.800	362,799
2023-03-13	0.031	0.032	0.031	0.031	0.775	211,582
2023-03-10	0.033	0.033	0.032	0.032	0.800	261,890
2023-03-09	0.033	0.034	0.033	0.033	0.825	197,405
2023-03-08	0.032	0.033	0.032	0.032	0.800	91,339
2023-03-07	0.031	0.034	0.031	0.034	0.850	301,502
2023-03-06	0.031	0.033	0.031	0.032	0.800	312,023
2023-03-03	0.031	0.032	0.030	0.031	0.775	324,274
2023-03-02	0.032	0.032	0.031	0.031	0.775	181,079
2023-03-01	0.032	0.033	0.031	0.031	0.775	80,188
2023-02-28	0.032	0.033	0.032	0.033	0.825	361,708
2023-02-27	0.031	0.032	0.031	0.032	0.800	393,008
2023-02-24	0.031	0.032	0.031	0.032	0.800	127,931
2023-02-23	0.031	0.031	0.030	0.031	0.775	79,748
2023-02-22	0.031	0.031	0.030	0.030	0.750	175,329
2023-02-21	0.030	0.032	0.030	0.032	0.800	226,417
2023-02-20	0.031	0.032	0.030	0.030	0.750	144,282
2023-02-17	0.032	0.032	0.031	0.031	0.775	113,160
2023-02-16	0.032	0.033	0.031	0.031	0.775	158,441
2023-02-15	0.032	0.032	0.031	0.032	0.800	165,471
2023-02-14	0.032	0.033	0.031	0.031	0.775	263,741
2023-02-13	0.033	0.034	0.032	0.032	0.800	115,868
2023-02-10	0.033	0.034	0.032	0.033	0.825	212,587
2023-02-09	0.035	0.035	0.033	0.033	0.825	266,214
2023-02-08	0.035	0.037	0.034	0.034	0.850	228,267
2023-02-07	0.033	0.035	0.033	0.034	0.850	278,737
2023-02-06	0.036	0.037	0.033	0.033	0.825	565,137
2023-02-03	0.032	0.037	0.031	0.036	0.900	1,031,637
2023-02-02	0.030	0.032	0.030	0.032	0.800	654,527
2023-02-01	0.029	0.030	0.028	0.029	0.725	176,731
2023-01-31	0.030	0.030	0.028	0.028	0.700	326,107
2023-01-30	0.031	0.032	0.029	0.029	0.725	356,534
2023-01-27	0.031	0.032	0.030	0.031	0.775	514,641
2023-01-25	0.029	0.031	0.029	0.030	0.750	532,323
2023-01-24	0.029	0.030	0.028	0.028	0.700	132,236
2023-01-23	0.030	0.031	0.028	0.029	0.725	334,131
2023-01-20	0.028	0.030	0.027	0.030	0.750	245,228
2023-01-19	0.028	0.028	0.027	0.028	0.700	110,623
2023-01-18	0.028	0.028	0.027	0.028	0.700	109,582
2023-01-17	0.028	0.028	0.027	0.027	0.675	115,392
2023-01-16	0.029	0.029	0.027	0.027	0.675	316,114
2023-01-13	0.029	0.030	0.028	0.029	0.725	285,685
2023-01-12	0.029	0.030	0.028	0.029	0.725	193,915
2023-01-11	0.029	0.030	0.029	0.029	0.725	85,826

← NewerPage 16 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.