Australian Vanadium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.012	0.013	0.012	0.013	0.325	330,309
2025-02-26	0.013	0.014	0.012	0.012	0.300	111,792
2025-02-25	0.013	0.014	0.013	0.013	0.325	179,803
2025-02-24	0.014	0.014	0.013	0.013	0.325	130,372
2025-02-21	0.013	0.014	0.013	0.014	0.350	160,392
2025-02-20	0.013	0.014	0.013	0.013	0.325	344,717
2025-02-19	0.014	0.014	0.013	0.013	0.325	223,280
2025-02-18	0.014	0.014	0.013	0.014	0.350	829,774
2025-02-17	0.013	0.014	0.013	0.013	0.325	95,770
2025-02-14	0.013	0.014	0.013	0.013	0.325	36,241
2025-02-13	0.013	0.013	0.013	0.013	0.325	47,671
2025-02-12	0.014	0.014	0.013	0.013	0.325	100,313
2025-02-11	0.014	0.014	0.013	0.014	0.338	66,454
2025-02-10	0.013	0.014	0.013	0.013	0.325	56,378
2025-02-07	0.014	0.014	0.013	0.014	0.338	53,684
2025-02-06	0.013	0.014	0.013	0.013	0.325	73,397
2025-02-05	0.013	0.014	0.013	0.013	0.325	53,409
2025-02-04	0.013	0.014	0.013	0.013	0.325	169,539
2025-02-03	0.014	0.014	0.013	0.013	0.325	91,998
2025-01-31	0.014	0.015	0.013	0.013	0.325	590,234
2025-01-30	0.014	0.015	0.014	0.015	0.363	185,826
2025-01-29	0.014	0.015	0.014	0.014	0.350	237,613
2025-01-28	0.014	0.015	0.014	0.014	0.350	75,784
2025-01-24	0.015	0.015	0.014	0.015	0.363	42,268
2025-01-23	0.015	0.015	0.014	0.014	0.350	34,751
2025-01-22	0.014	0.015	0.014	0.015	0.375	200,774
2025-01-21	0.015	0.015	0.014	0.014	0.350	76,583
2025-01-20	0.015	0.015	0.014	0.014	0.350	96,460
2025-01-17	0.015	0.015	0.014	0.015	0.375	325,643
2025-01-16	0.015	0.015	0.014	0.015	0.375	155,761
2025-01-15	0.014	0.014	0.013	0.013	0.325	164,804
2025-01-14	0.014	0.014	0.013	0.014	0.350	411,348
2025-01-13	0.014	0.015	0.014	0.014	0.350	649,952
2025-01-10	0.014	0.014	0.013	0.013	0.325	19,787
2025-01-09	0.013	0.014	0.013	0.013	0.325	110,797
2025-01-08	0.014	0.014	0.013	0.013	0.325	105,837
2025-01-07	0.013	0.014	0.013	0.014	0.350	159,082
2025-01-06	0.014	0.014	0.013	0.013	0.325	77,486
2025-01-03	0.014	0.014	0.013	0.013	0.325	71,222
2025-01-02	0.014	0.014	0.013	0.013	0.325	157,122
2024-12-31	0.013	0.014	0.013	0.014	0.350	15,553
2024-12-30	0.014	0.014	0.013	0.013	0.325	100,917
2024-12-27	0.013	0.014	0.013	0.014	0.350	407,839
2024-12-24	0.013	0.013	0.012	0.012	0.300	96,936
2024-12-23	0.013	0.013	0.012	0.013	0.325	372,804
2024-12-20	0.012	0.013	0.012	0.012	0.300	155,021
2024-12-19	0.013	0.013	0.012	0.012	0.300	38,441
2024-12-18	0.012	0.013	0.012	0.013	0.313	93,018
2024-12-17	0.013	0.013	0.012	0.012	0.300	40,364
2024-12-16	0.013	0.013	0.012	0.013	0.325	51,563
2024-12-13	0.013	0.013	0.012	0.012	0.300	109,314
2024-12-12	0.013	0.013	0.012	0.013	0.325	381,443
2024-12-11	0.013	0.014	0.012	0.012	0.300	552,412
2024-12-10	0.012	0.013	0.012	0.012	0.300	78,014
2024-12-09	0.013	0.013	0.012	0.012	0.300	155,931
2024-12-06	0.013	0.013	0.012	0.013	0.325	96,536
2024-12-05	0.012	0.013	0.012	0.013	0.325	310,512
2024-12-04	0.012	0.013	0.012	0.012	0.300	426,757
2024-12-03	0.013	0.013	0.012	0.013	0.313	135,698
2024-12-02	0.013	0.014	0.012	0.012	0.300	924,204

← NewerPage 8 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.