Australian Vanadium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.033	0.037	0.032	0.036	0.900	909,471
2022-01-27	0.034	0.036	0.031	0.032	0.800	1,399,616
2022-01-25	0.035	0.038	0.029	0.031	0.775	3,456,271
2022-01-24	0.040	0.040	0.038	0.038	0.950	953,214
2022-01-21	0.046	0.046	0.041	0.042	1.050	1,470,354
2022-01-20	0.047	0.048	0.043	0.046	1.150	1,024,647
2022-01-19	0.047	0.049	0.043	0.047	1.175	1,092,431
2022-01-18	0.043	0.049	0.042	0.048	1.200	2,567,104
2022-01-17	0.038	0.043	0.038	0.043	1.075	2,899,050
2022-01-14	0.038	0.039	0.035	0.037	0.925	1,680,635
2022-01-13	0.033	0.037	0.033	0.037	0.925	1,593,482
2022-01-12	0.032	0.033	0.031	0.033	0.825	315,211
2022-01-11	0.034	0.034	0.031	0.032	0.800	565,086
2022-01-10	0.034	0.036	0.033	0.034	0.850	1,200,534
2022-01-07	0.031	0.035	0.031	0.034	0.850	889,167
2022-01-06	0.030	0.032	0.030	0.031	0.775	236,190
2022-01-05	0.033	0.034	0.030	0.031	0.775	567,696
2022-01-04	0.030	0.033	0.030	0.032	0.800	557,134
2021-12-31	0.030	0.031	0.029	0.029	0.725	269,939
2021-12-30	0.032	0.033	0.029	0.030	0.750	736,200
2021-12-29	0.029	0.032	0.029	0.032	0.800	1,385,619
2021-12-24	0.028	0.029	0.028	0.028	0.700	117,696
2021-12-23	0.028	0.028	0.027	0.027	0.675	118,767
2021-12-22	0.027	0.028	0.027	0.027	0.675	155,262
2021-12-21	0.029	0.029	0.027	0.028	0.700	305,108
2021-12-20	0.029	0.030	0.028	0.029	0.725	423,694
2021-12-17	0.028	0.029	0.028	0.029	0.725	133,089
2021-12-16	0.028	0.029	0.027	0.028	0.700	135,705
2021-12-15	0.028	0.029	0.027	0.028	0.700	172,687
2021-12-14	0.029	0.029	0.027	0.027	0.675	295,375
2021-12-13	0.028	0.030	0.028	0.029	0.725	611,577
2021-12-10	0.027	0.028	0.027	0.027	0.675	116,014
2021-12-09	0.028	0.029	0.026	0.026	0.650	356,029
2021-12-08	0.027	0.029	0.027	0.028	0.700	488,440
2021-12-07	0.027	0.028	0.027	0.027	0.675	70,414
2021-12-06	0.029	0.031	0.027	0.027	0.675	1,045,721
2021-12-03	0.030	0.031	0.029	0.029	0.725	441,523
2021-12-02	0.030	0.031	0.029	0.030	0.750	304,344
2021-12-01	0.029	0.031	0.029	0.030	0.750	989,688
2021-11-30	0.028	0.030	0.028	0.030	0.750	1,128,183
2021-11-29	0.027	0.029	0.027	0.028	0.700	712,596
2021-11-26	0.027	0.029	0.027	0.028	0.700	845,001
2021-11-25	0.026	0.028	0.026	0.027	0.675	728,671
2021-11-24	0.025	0.027	0.025	0.026	0.650	409,630
2021-11-23	0.026	0.026	0.025	0.026	0.650	169,720
2021-11-22	0.025	0.026	0.025	0.026	0.650	137,756
2021-11-19	0.025	0.026	0.025	0.025	0.625	556,961
2021-11-18	0.026	0.027	0.024	0.025	0.625	973,488
2021-11-17	0.027	0.028	0.025	0.025	0.625	756,913
2021-11-16	0.029	0.030	0.026	0.027	0.675	949,216
2021-11-15	0.028	0.030	0.028	0.029	0.725	2,031,370
2021-11-12	0.027	0.029	0.026	0.027	0.675	1,301,273
2021-11-11	0.025	0.028	0.025	0.027	0.675	2,501,605
2021-11-10	0.024	0.025	0.023	0.023	0.575	786,349
2021-11-09	0.024	0.024	0.023	0.024	0.600	474,223
2021-11-08	0.023	0.023	0.022	0.022	0.550	248,121
2021-11-05	0.023	0.023	0.022	0.022	0.550	113,072
2021-11-04	0.023	0.023	0.022	0.022	0.550	165,852
2021-11-03	0.023	0.024	0.023	0.023	0.575	790,914
2021-11-02	0.024	0.024	0.023	0.023	0.575	160,526

← NewerPage 21 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.