Australian Vanadium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.010	0.011	0.010	0.010	0.250	134,696
2025-05-26	0.010	0.011	0.010	0.010	0.250	101,994
2025-05-23	0.011	0.011	0.009	0.010	0.250	1,148,915
2025-05-22	0.011	0.011	0.010	0.010	0.250	65,628
2025-05-21	0.011	0.012	0.010	0.011	0.275	851,519
2025-05-20	0.012	0.013	0.011	0.012	0.300	84,366
2025-05-19	0.012	0.013	0.011	0.012	0.300	82,770
2025-05-16	0.012	0.012	0.012	0.012	0.300	101,338
2025-05-15	0.012	0.012	0.012	0.012	0.300	152,180
2025-05-14	0.012	0.012	0.012	0.012	0.300	167,456
2025-05-13	0.011	0.013	0.011	0.013	0.325	385,090
2025-05-12	0.011	0.012	0.011	0.011	0.275	318,582
2025-05-09	0.011	0.012	0.011	0.011	0.275	174,737
2025-05-08	0.011	0.012	0.010	0.011	0.275	254,026
2025-05-07	0.011	0.011	0.010	0.010	0.250	57,121
2025-05-06	0.011	0.012	0.010	0.011	0.275	220,569
2025-05-05	0.011	0.012	0.010	0.010	0.250	236,957
2025-05-02	0.011	0.011	0.011	0.011	0.275	100,204
2025-05-01	0.011	0.011	0.011	0.011	0.275	336,857
2025-04-30	0.010	0.010	0.010	0.010	0.250	153,718
2025-04-29	0.011	0.011	0.010	0.010	0.250	134,187
2025-04-28	0.010	0.011	0.010	0.011	0.275	95,450
2025-04-24	0.011	0.011	0.010	0.011	0.275	469,726
2025-04-23	0.010	0.011	0.010	0.011	0.275	77,735
2025-04-22	0.011	0.011	0.010	0.011	0.275	35,330
2025-04-17	0.012	0.012	0.011	0.011	0.275	66,268
2025-04-16	0.011	0.011	0.011	0.011	0.275	48,623
2025-04-15	0.012	0.012	0.011	0.011	0.275	101,297
2025-04-14	0.011	0.011	0.011	0.011	0.275	203,590
2025-04-11	0.011	0.011	0.010	0.011	0.275	207,082
2025-04-10	0.011	0.011	0.011	0.011	0.275	161,229
2025-04-09	0.011	0.011	0.010	0.011	0.275	93,413
2025-04-08	0.011	0.011	0.010	0.011	0.275	150,651
2025-04-07	0.010	0.011	0.010	0.011	0.275	495,287
2025-04-04	0.011	0.011	0.010	0.011	0.275	184,683
2025-04-03	0.012	0.012	0.011	0.012	0.300	329,705
2025-04-02	0.012	0.012	0.011	0.012	0.288	30,451
2025-04-01	0.012	0.012	0.011	0.012	0.300	239,885
2025-03-31	0.012	0.012	0.011	0.011	0.275	33,658
2025-03-28	0.012	0.012	0.011	0.012	0.300	173,370
2025-03-27	0.012	0.012	0.012	0.012	0.300	401,503
2025-03-26	0.012	0.013	0.012	0.012	0.300	98,736
2025-03-25	0.013	0.013	0.012	0.012	0.300	144,923
2025-03-24	0.013	0.013	0.012	0.012	0.300	43,994
2025-03-21	0.012	0.013	0.012	0.012	0.300	69,536
2025-03-20	0.013	0.013	0.012	0.012	0.300	140,076
2025-03-19	0.013	0.013	0.013	0.013	0.325	125,031
2025-03-18	0.012	0.013	0.012	0.012	0.300	692,773
2025-03-17	0.012	0.013	0.012	0.012	0.300	61,432
2025-03-14	0.013	0.013	0.012	0.012	0.300	9,644
2025-03-13	0.011	0.013	0.011	0.013	0.325	296,187
2025-03-12	0.012	0.013	0.011	0.011	0.275	194,940
2025-03-11	0.013	0.013	0.012	0.012	0.300	333,507
2025-03-10	0.012	0.013	0.012	0.013	0.325	77,029
2025-03-07	0.013	0.013	0.012	0.012	0.300	34,336
2025-03-06	0.013	0.013	0.012	0.013	0.325	614,467
2025-03-05	0.013	0.013	0.012	0.013	0.325	101,601
2025-03-04	0.012	0.013	0.012	0.012	0.300	61,589
2025-03-03	0.012	0.013	0.012	0.012	0.300	160,570
2025-02-28	0.013	0.013	0.012	0.012	0.300	42,052

← NewerPage 7 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.