Australian Vanadium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.011	0.012	0.011	0.011	0.275	181,580
2025-11-11	0.010	0.011	0.010	0.011	0.275	215,160
2025-11-10	0.011	0.011	0.010	0.010	0.250	114,778
2025-11-07	0.011	0.012	0.011	0.011	0.275	518,739
2025-11-06	0.012	0.012	0.011	0.011	0.275	211,438
2025-11-05	0.012	0.012	0.011	0.011	0.275	169,380
2025-11-04	0.012	0.013	0.011	0.012	0.300	488,524
2025-11-03	0.011	0.012	0.011	0.012	0.300	117,684
2025-10-31	0.011	0.011	0.011	0.011	0.275	442,386
2025-10-30	0.010	0.011	0.010	0.011	0.275	396,857
2025-10-29	0.010	0.012	0.010	0.011	0.275	318,215
2025-10-28	0.012	0.013	0.010	0.011	0.275	1,222,956
2025-10-27	0.013	0.013	0.012	0.013	0.325	259,540
2025-10-24	0.013	0.013	0.012	0.013	0.325	221,631
2025-10-23	0.013	0.013	0.012	0.013	0.325	206,475
2025-10-22	0.013	0.013	0.012	0.013	0.325	1,884,492
2025-10-21	0.014	0.015	0.014	0.015	0.375	607,683
2025-10-20	0.015	0.015	0.013	0.013	0.325	812,217
2025-10-17	0.014	0.015	0.014	0.015	0.375	878,283
2025-10-16	0.013	0.014	0.013	0.013	0.325	2,106,615
2025-10-15	0.011	0.013	0.011	0.012	0.300	1,805,897
2025-10-14	0.011	0.011	0.010	0.011	0.275	638,093
2025-10-13	0.009	0.011	0.009	0.010	0.250	2,589,926
2025-10-10	0.010	0.010	0.009	0.010	0.250	334,673
2025-10-09	0.010	0.010	0.009	0.010	0.250	153,186
2025-10-08	0.009	0.010	0.009	0.009	0.225	193,385
2025-10-07	0.009	0.010	0.009	0.010	0.250	179,692
2025-10-06	0.010	0.010	0.009	0.009	0.225	242,495
2025-10-03	0.009	0.010	0.009	0.010	0.250	195,498
2025-10-02	0.010	0.010	0.009	0.010	0.250	159,235
2025-10-01	0.010	0.010	0.009	0.009	0.225	898,387
2025-09-30	0.009	0.010	0.009	0.009	0.225	124,095
2025-09-29	0.010	0.010	0.009	0.010	0.238	159,143
2025-09-26	0.010	0.010	0.009	0.010	0.250	146,720
2025-09-25	0.009	0.010	0.009	0.010	0.238	28,571
2025-09-24	0.010	0.010	0.009	0.010	0.238	274,361
2025-09-23	0.009	0.010	0.009	0.010	0.238	50,233
2025-09-22	0.010	0.010	0.009	0.010	0.238	214,134
2025-09-19	0.009	0.010	0.009	0.009	0.225	71,451
2025-09-18	0.009	0.010	0.009	0.010	0.250	204,635
2025-09-17	0.009	0.010	0.009	0.010	0.250	63,980
2025-09-16	0.010	0.010	0.009	0.009	0.225	129,879
2025-09-15	0.009	0.010	0.009	0.009	0.225	53,429
2025-09-12	0.009	0.010	0.009	0.010	0.238	36,866
2025-09-11	0.010	0.010	0.009	0.010	0.238	46,007
2025-09-10	0.010	0.010	0.009	0.009	0.225	140,478
2025-09-09	0.010	0.010	0.009	0.010	0.250	185,189
2025-09-08	0.010	0.011	0.009	0.010	0.250	232,565
2025-09-05	0.010	0.010	0.010	0.010	0.250	124,097
2025-09-04	0.010	0.010	0.010	0.010	0.250	157,651
2025-09-03	0.010	0.011	0.009	0.009	0.225	456,595
2025-09-02	0.011	0.011	0.010	0.010	0.250	325,878
2025-09-01	0.011	0.011	0.010	0.010	0.250	99,080
2025-08-29	0.011	0.011	0.010	0.011	0.275	129,263
2025-08-28	0.010	0.011	0.010	0.011	0.275	124,061
2025-08-27	0.010	0.011	0.010	0.011	0.275	106,381
2025-08-26	0.010	0.011	0.010	0.011	0.275	92,329
2025-08-25	0.011	0.011	0.010	0.010	0.250	246,660
2025-08-22	0.011	0.011	0.010	0.011	0.275	114,777
2025-08-21	0.010	0.011	0.010	0.011	0.275	197,403

← NewerPage 5 of 22 · 1,265 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.