Stavely Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.315	0.317	0.305	0.305	0.305	152,244
2022-06-01	0.315	0.325	0.305	0.310	0.310	780,322
2022-05-31	0.330	0.330	0.320	0.320	0.320	288,356
2022-05-30	0.335	0.335	0.320	0.320	0.320	401,606
2022-05-27	0.330	0.335	0.325	0.330	0.330	392,413
2022-05-26	0.340	0.340	0.325	0.325	0.325	369,329
2022-05-25	0.350	0.350	0.340	0.340	0.340	352,876
2022-05-24	0.360	0.360	0.345	0.350	0.350	64,288
2022-05-23	0.360	0.370	0.355	0.360	0.360	152,953
2022-05-20	0.355	0.365	0.350	0.360	0.360	169,405
2022-05-19	0.340	0.350	0.340	0.350	0.350	77,117
2022-05-18	0.350	0.375	0.340	0.350	0.350	761,312
2022-05-17	0.375	0.375	0.360	0.360	0.360	222,670
2022-05-16	0.370	0.375	0.365	0.375	0.375	82,243
2022-05-13	0.360	0.370	0.360	0.360	0.360	33,319
2022-05-12	0.370	0.375	0.355	0.370	0.370	31,158
2022-05-11	0.350	0.380	0.340	0.375	0.375	251,760
2022-05-10	0.335	0.345	0.330	0.340	0.340	296,379
2022-05-09	0.350	0.350	0.325	0.345	0.345	486,615
2022-05-06	0.370	0.375	0.355	0.360	0.360	722,007
2022-05-05	0.385	0.385	0.375	0.375	0.375	287,942
2022-05-04	0.390	0.395	0.380	0.380	0.380	127,031
2022-05-03	0.390	0.400	0.385	0.390	0.390	249,768
2022-05-02	0.400	0.410	0.385	0.400	0.400	214,955
2022-04-29	0.420	0.420	0.395	0.395	0.395	192,310
2022-04-28	0.405	0.420	0.395	0.420	0.420	194,153
2022-04-27	0.375	0.425	0.370	0.390	0.390	731,955
2022-04-26	0.390	0.390	0.375	0.375	0.375	366,036
2022-04-22	0.395	0.395	0.380	0.390	0.390	666,788
2022-04-21	0.395	0.397	0.380	0.385	0.385	229,061
2022-04-20	0.400	0.400	0.395	0.395	0.395	171,031
2022-04-19	0.410	0.410	0.400	0.405	0.405	213,106
2022-04-14	0.425	0.425	0.415	0.415	0.415	295,437
2022-04-13	0.430	0.430	0.410	0.415	0.415	430,993
2022-04-12	0.435	0.445	0.435	0.440	0.440	133,994
2022-04-11	0.430	0.435	0.430	0.435	0.435	81,573
2022-04-08	0.445	0.445	0.430	0.430	0.430	83,526
2022-04-07	0.440	0.445	0.425	0.445	0.445	261,199
2022-04-06	0.450	0.450	0.430	0.435	0.435	56,798
2022-04-05	0.450	0.450	0.430	0.435	0.435	186,473
2022-04-04	0.440	0.450	0.430	0.450	0.450	199,643
2022-04-01	0.440	0.440	0.435	0.435	0.435	165,763
2022-03-31	0.440	0.440	0.425	0.425	0.425	62,249
2022-03-30	0.430	0.430	0.425	0.425	0.425	34,179
2022-03-29	0.425	0.430	0.425	0.425	0.425	45,014
2022-03-28	0.430	0.445	0.425	0.425	0.425	194,068
2022-03-25	0.420	0.435	0.410	0.425	0.425	330,386
2022-03-24	0.435	0.455	0.420	0.420	0.420	346,033
2022-03-23	0.420	0.430	0.415	0.415	0.415	48,897
2022-03-22	0.400	0.420	0.400	0.420	0.420	351,562
2022-03-21	0.410	0.410	0.390	0.390	0.390	200,444
2022-03-18	0.405	0.415	0.405	0.405	0.405	112,546
2022-03-17	0.410	0.415	0.405	0.410	0.410	33,176
2022-03-16	0.415	0.415	0.405	0.415	0.415	20,231
2022-03-15	0.415	0.415	0.405	0.410	0.410	151,870
2022-03-14	0.445	0.445	0.415	0.415	0.415	242,791
2022-03-11	0.430	0.460	0.430	0.445	0.445	401,415
2022-03-10	0.455	0.455	0.430	0.430	0.430	210,684
2022-03-09	0.435	0.455	0.435	0.455	0.455	190,183
2022-03-08	0.405	0.425	0.395	0.425	0.425	809,536

← NewerPage 19 of 21 · 1,239 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.