Australian Vanadium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	0.011	0.011	0.010	0.010	0.250	319,920
2025-08-19	0.011	0.011	0.010	0.011	0.275	180,082
2025-08-18	0.011	0.011	0.010	0.011	0.275	160,752
2025-08-15	0.011	0.011	0.010	0.011	0.275	234,279
2025-08-14	0.011	0.011	0.010	0.011	0.275	114,076
2025-08-13	0.011	0.011	0.010	0.011	0.275	285,669
2025-08-12	0.012	0.012	0.010	0.011	0.275	305,759
2025-08-11	0.011	0.011	0.010	0.011	0.275	705,027
2025-08-08	0.011	0.011	0.010	0.011	0.275	94,285
2025-08-07	0.010	0.011	0.010	0.011	0.275	360,214
2025-08-06	0.010	0.011	0.010	0.010	0.250	292,443
2025-08-05	0.010	0.010	0.009	0.010	0.250	172,830
2025-08-04	0.009	0.010	0.009	0.010	0.250	168,914
2025-08-01	0.010	0.010	0.010	0.010	0.250	264,490
2025-07-31	0.009	0.010	0.009	0.010	0.250	92,539
2025-07-30	0.010	0.010	0.009	0.010	0.250	126,427
2025-07-29	0.010	0.010	0.010	0.010	0.250	190,469
2025-07-28	0.010	0.010	0.010	0.010	0.250	440,767
2025-07-25	0.010	0.011	0.009	0.010	0.250	287,344
2025-07-24	0.010	0.010	0.009	0.010	0.250	140,738
2025-07-23	0.010	0.010	0.009	0.010	0.250	106,106
2025-07-22	0.010	0.010	0.009	0.009	0.225	128,532
2025-07-21	0.011	0.011	0.009	0.010	0.250	293,719
2025-07-18	0.010	0.011	0.010	0.010	0.250	632,363
2025-07-17	0.009	0.010	0.009	0.010	0.250	287,726
2025-07-16	0.008	0.009	0.008	0.009	0.225	194,122
2025-07-15	0.009	0.009	0.008	0.008	0.200	122,904
2025-07-14	0.008	0.009	0.008	0.008	0.200	385,781
2025-07-11	0.009	0.009	0.008	0.008	0.200	123,482
2025-07-10	0.009	0.009	0.008	0.008	0.200	137,712
2025-07-09	0.009	0.009	0.008	0.009	0.225	160,342
2025-07-08	0.009	0.010	0.008	0.009	0.225	119,439
2025-07-07	0.010	0.010	0.008	0.008	0.200	112,412
2025-07-04	0.009	0.010	0.008	0.009	0.225	506,492
2025-07-03	0.008	0.009	0.008	0.009	0.225	51,686
2025-07-02	0.008	0.009	0.008	0.009	0.213	36,103
2025-07-01	0.008	0.009	0.008	0.009	0.225	230,664
2025-06-30	0.008	0.009	0.007	0.008	0.200	839,459
2025-06-27	0.009	0.009	0.008	0.008	0.200	720,381
2025-06-26	0.008	0.009	0.008	0.009	0.225	196,533
2025-06-25	0.008	0.009	0.008	0.009	0.225	128,652
2025-06-24	0.008	0.009	0.008	0.008	0.200	207,775
2025-06-23	0.009	0.009	0.008	0.008	0.200	218,203
2025-06-20	0.009	0.010	0.009	0.009	0.225	356,992
2025-06-19	0.009	0.010	0.009	0.009	0.225	733,420
2025-06-18	0.009	0.010	0.009	0.010	0.250	265,722
2025-06-17	0.010	0.010	0.009	0.009	0.225	91,485
2025-06-16	0.010	0.010	0.009	0.009	0.225	117,462
2025-06-13	0.010	0.010	0.009	0.010	0.250	185,333
2025-06-12	0.010	0.010	0.009	0.010	0.250	258,915
2025-06-11	0.009	0.010	0.009	0.010	0.250	65,065
2025-06-10	0.010	0.010	0.009	0.009	0.225	159,540
2025-06-06	0.010	0.010	0.009	0.009	0.225	116,479
2025-06-05	0.010	0.010	0.009	0.009	0.225	108,882
2025-06-04	0.010	0.011	0.009	0.010	0.250	145,055
2025-06-03	0.009	0.011	0.009	0.010	0.250	68,882
2025-06-02	0.009	0.010	0.009	0.010	0.250	152,334
2025-05-30	0.010	0.010	0.010	0.010	0.250	221,921
2025-05-29	0.011	0.011	0.010	0.010	0.250	57,459
2025-05-28	0.010	0.011	0.010	0.010	0.250	43,854

← NewerPage 6 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.