Australian Vanadium Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.013	0.014	0.013	0.013	0.325	458,945
2024-11-28	0.014	0.014	0.014	0.014	0.350	197,110
2024-11-27	0.014	0.014	0.013	0.013	0.325	151,267
2024-11-26	0.014	0.014	0.014	0.014	0.338	30,419
2024-11-25	0.014	0.015	0.013	0.013	0.325	216,262
2024-11-22	0.014	0.014	0.013	0.014	0.350	160,685
2024-11-21	0.014	0.014	0.014	0.014	0.350	90,418
2024-11-20	0.014	0.014	0.014	0.014	0.338	89,482
2024-11-19	0.014	0.014	0.013	0.013	0.325	992,486
2024-11-18	0.015	0.015	0.014	0.014	0.350	178,879
2024-11-15	0.014	0.015	0.014	0.014	0.350	165,728
2024-11-14	0.014	0.015	0.014	0.014	0.350	129,703
2024-11-13	0.014	0.015	0.014	0.014	0.350	165,925
2024-11-12	0.015	0.015	0.014	0.014	0.350	189,962
2024-11-11	0.016	0.016	0.014	0.015	0.375	1,339,477
2024-11-08	0.015	0.016	0.015	0.016	0.400	294,757
2024-11-07	0.016	0.016	0.015	0.015	0.375	60,101
2024-11-06	0.016	0.016	0.015	0.016	0.400	49,335
2024-11-05	0.016	0.016	0.015	0.016	0.400	77,918
2024-11-04	0.016	0.016	0.015	0.016	0.400	138,682
2024-11-01	0.015	0.016	0.015	0.015	0.375	115,324
2024-10-31	0.015	0.016	0.015	0.016	0.400	70,805
2024-10-30	0.016	0.016	0.015	0.015	0.375	61,786
2024-10-29	0.016	0.016	0.016	0.016	0.400	78,980
2024-10-28	0.016	0.016	0.016	0.016	0.400	298,487
2024-10-25	0.015	0.016	0.015	0.016	0.400	265,997
2024-10-24	0.016	0.016	0.015	0.016	0.400	255,134
2024-10-23	0.016	0.016	0.016	0.016	0.400	147,536
2024-10-22	0.016	0.016	0.016	0.016	0.400	177,115
2024-10-21	0.016	0.016	0.015	0.016	0.400	386,786
2024-10-18	0.016	0.016	0.016	0.016	0.400	78,533
2024-10-17	0.016	0.016	0.016	0.016	0.400	473,530
2024-10-16	0.015	0.016	0.015	0.016	0.400	682,951
2024-10-15	0.016	0.016	0.015	0.015	0.375	81,843
2024-10-14	0.016	0.016	0.016	0.016	0.400	84,931
2024-10-11	0.016	0.016	0.015	0.015	0.375	85,977
2024-10-10	0.015	0.016	0.015	0.016	0.400	68,009
2024-10-09	0.015	0.016	0.015	0.015	0.375	45,365
2024-10-08	0.015	0.016	0.015	0.016	0.400	143,433
2024-10-07	0.015	0.016	0.015	0.016	0.400	217,973
2024-10-04	0.015	0.016	0.015	0.016	0.400	84,864
2024-10-03	0.016	0.016	0.015	0.016	0.400	296,054
2024-10-02	0.016	0.016	0.015	0.016	0.400	114,859
2024-10-01	0.015	0.016	0.015	0.016	0.400	228,813
2024-09-30	0.015	0.015	0.014	0.014	0.350	100,632
2024-09-27	0.015	0.015	0.014	0.014	0.350	117,001
2024-09-26	0.015	0.015	0.014	0.014	0.350	131,917
2024-09-25	0.014	0.015	0.014	0.015	0.375	142,512
2024-09-24	0.015	0.015	0.014	0.015	0.375	411,408
2024-09-23	0.015	0.015	0.014	0.015	0.375	468,196
2024-09-20	0.015	0.016	0.015	0.015	0.375	1,041,366
2024-09-19	0.015	0.015	0.014	0.015	0.375	94,726
2024-09-18	0.015	0.015	0.014	0.015	0.375	548,101
2024-09-17	0.015	0.015	0.014	0.015	0.375	170,311
2024-09-16	0.015	0.015	0.014	0.015	0.375	112,203
2024-09-13	0.014	0.015	0.014	0.014	0.350	85,588
2024-09-12	0.015	0.015	0.014	0.014	0.350	16,215
2024-09-11	0.014	0.015	0.014	0.014	0.350	89,567
2024-09-10	0.015	0.015	0.014	0.015	0.375	30,202
2024-09-09	0.014	0.015	0.014	0.015	0.375	191,773

← NewerPage 9 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.