Australian Vanadium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.029	0.030	0.029	0.029	0.725	85,826
2023-01-10	0.031	0.032	0.028	0.028	0.700	489,165
2023-01-09	0.030	0.031	0.029	0.030	0.750	491,060
2023-01-06	0.028	0.031	0.028	0.029	0.725	873,241
2023-01-05	0.028	0.029	0.027	0.028	0.700	141,446
2023-01-04	0.027	0.028	0.027	0.027	0.675	122,381
2023-01-03	0.025	0.027	0.025	0.026	0.650	179,725
2022-12-30	0.025	0.026	0.025	0.025	0.625	61,070
2022-12-29	0.025	0.025	0.024	0.024	0.600	77,755
2022-12-28	0.026	0.026	0.024	0.025	0.625	117,027
2022-12-23	0.026	0.027	0.024	0.025	0.625	304,169
2022-12-22	0.026	0.028	0.026	0.026	0.650	290,239
2022-12-21	0.025	0.026	0.024	0.025	0.625	76,692
2022-12-20	0.025	0.026	0.024	0.024	0.600	217,725
2022-12-19	0.025	0.026	0.025	0.025	0.625	218,456
2022-12-16	0.025	0.026	0.025	0.025	0.625	317,073
2022-12-15	0.027	0.028	0.025	0.025	0.625	324,500
2022-12-14	0.027	0.029	0.026	0.027	0.675	832,494
2022-12-13	0.026	0.027	0.026	0.027	0.675	169,137
2022-12-12	0.026	0.027	0.025	0.026	0.650	284,617
2022-12-09	0.026	0.027	0.025	0.025	0.625	104,326
2022-12-08	0.026	0.027	0.026	0.026	0.650	470,696
2022-12-07	0.026	0.027	0.026	0.026	0.650	373,990
2022-12-06	0.026	0.027	0.026	0.026	0.650	181,752
2022-12-05	0.027	0.027	0.026	0.026	0.650	157,217
2022-12-02	0.027	0.027	0.026	0.027	0.675	116,954
2022-12-01	0.027	0.027	0.025	0.026	0.650	352,311
2022-11-30	0.026	0.027	0.026	0.026	0.650	53,484
2022-11-29	0.026	0.027	0.026	0.026	0.650	73,958
2022-11-28	0.028	0.028	0.026	0.026	0.650	207,372
2022-11-25	0.028	0.028	0.026	0.026	0.650	228,591
2022-11-24	0.027	0.028	0.026	0.027	0.675	430,449
2022-11-23	0.029	0.029	0.027	0.027	0.675	282,274
2022-11-22	0.030	0.030	0.029	0.029	0.725	348,360
2022-11-21	0.029	0.030	0.029	0.029	0.725	156,435
2022-11-18	0.030	0.030	0.029	0.029	0.725	248,339
2022-11-17	0.030	0.030	0.030	0.030	0.750	193,791
2022-11-16	0.030	0.030	0.029	0.029	0.725	403,973
2022-11-15	0.029	0.031	0.029	0.031	0.775	713,122
2022-11-14	0.031	0.031	0.029	0.030	0.750	733,499
2022-11-11	0.032	0.033	0.030	0.031	0.775	854,578
2022-11-10	0.031	0.032	0.031	0.031	0.775	99,357
2022-11-09	0.031	0.032	0.031	0.032	0.800	131,665
2022-11-08	0.031	0.032	0.031	0.031	0.775	141,394
2022-11-07	0.032	0.033	0.031	0.031	0.775	527,758
2022-11-04	0.031	0.032	0.031	0.032	0.800	89,767
2022-11-03	0.031	0.032	0.031	0.031	0.775	340,030
2022-11-02	0.031	0.033	0.031	0.031	0.775	358,301
2022-11-01	0.032	0.032	0.031	0.031	0.775	169,781
2022-10-31	0.034	0.034	0.031	0.032	0.800	484,360
2022-10-28	0.034	0.035	0.032	0.033	0.825	679,886
2022-10-27	0.035	0.035	0.034	0.034	0.850	175,622
2022-10-26	0.035	0.036	0.034	0.034	0.850	339,945
2022-10-25	0.036	0.036	0.035	0.035	0.875	281,179
2022-10-24	0.036	0.037	0.035	0.035	0.875	194,044
2022-10-21	0.036	0.036	0.035	0.035	0.875	149,118
2022-10-20	0.037	0.037	0.036	0.036	0.900	168,390
2022-10-19	0.038	0.038	0.036	0.037	0.925	220,337
2022-10-18	0.036	0.038	0.036	0.037	0.925	392,585
2022-10-17	0.035	0.036	0.035	0.035	0.875	104,352

← NewerPage 17 of 22 · 1,273 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.