Stavely Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	0.365	0.385	0.365	0.365	0.365	356,012
2022-03-04	0.385	0.390	0.370	0.375	0.375	437,011
2022-03-03	0.395	0.425	0.375	0.385	0.385	1,078,543
2022-03-02	0.400	0.410	0.400	0.405	0.405	41,845
2022-03-01	0.405	0.405	0.395	0.395	0.395	77,484
2022-02-28	0.420	0.430	0.395	0.395	0.395	200,162
2022-02-25	0.400	0.425	0.400	0.400	0.400	482,322
2022-02-24	0.415	0.415	0.400	0.400	0.400	271,232
2022-02-23	0.430	0.440	0.415	0.415	0.415	120,952
2022-02-22	0.435	0.445	0.430	0.430	0.430	114,440
2022-02-21	0.435	0.435	0.425	0.435	0.435	138,058
2022-02-18	0.460	0.460	0.430	0.430	0.430	485,993
2022-02-17	0.467	0.470	0.465	0.470	0.470	53,664
2022-02-16	0.470	0.475	0.460	0.460	0.460	111,940
2022-02-15	0.475	0.475	0.470	0.475	0.475	78,565
2022-02-14	0.490	0.490	0.475	0.475	0.475	143,468
2022-02-11	0.465	0.475	0.465	0.470	0.470	230,726
2022-02-10	0.475	0.480	0.460	0.480	0.480	129,717
2022-02-09	0.460	0.470	0.455	0.460	0.460	184,475
2022-02-08	0.475	0.500	0.475	0.475	0.475	31,531
2022-02-07	0.480	0.480	0.470	0.470	0.470	121,792
2022-02-04	0.490	0.490	0.475	0.480	0.480	119,011
2022-02-03	0.500	0.500	0.495	0.495	0.495	99,919
2022-02-02	0.495	0.505	0.490	0.500	0.500	569,080
2022-02-01	0.505	0.505	0.500	0.500	0.500	218,544
2022-01-31	0.500	0.505	0.490	0.505	0.505	58,608
2022-01-28	0.500	0.505	0.500	0.500	0.500	237,144
2022-01-27	0.500	0.510	0.492	0.500	0.500	1,443,141
2022-01-25	0.500	0.515	0.490	0.515	0.515	1,430,046
2022-01-24	0.500	0.510	0.492	0.510	0.510	481,350
2022-01-21	0.500	0.510	0.495	0.500	0.500	441,258
2022-01-20	0.500	0.510	0.497	0.505	0.505	244,124
2022-01-19	0.500	0.505	0.495	0.500	0.500	173,875
2022-01-18	0.505	0.505	0.500	0.500	0.500	124,831
2022-01-17	0.525	0.525	0.500	0.500	0.500	41,476
2022-01-14	0.510	0.510	0.497	0.510	0.510	520,053
2022-01-13	0.510	0.520	0.510	0.515	0.515	98,047
2022-01-12	0.510	0.525	0.505	0.525	0.525	59,922
2022-01-11	0.520	0.520	0.500	0.500	0.500	276,483
2022-01-10	0.520	0.525	0.515	0.515	0.515	82,794
2022-01-07	0.530	0.530	0.520	0.520	0.520	115,861
2022-01-06	0.535	0.540	0.530	0.530	0.530	77,107
2022-01-05	0.530	0.530	0.510	0.530	0.530	485,147
2022-01-04	0.530	0.540	0.525	0.530	0.530	383,781
2021-12-31	0.540	0.545	0.530	0.540	0.540	89,285
2021-12-30	0.535	0.540	0.530	0.535	0.535	223,307
2021-12-29	0.520	0.540	0.510	0.540	0.540	338,445
2021-12-24	0.505	0.545	0.505	0.530	0.530	390,402
2021-12-23	0.510	0.510	0.500	0.503	0.503	53,667
2021-12-22	0.500	0.510	0.497	0.510	0.510	298,168
2021-12-21	0.500	0.500	0.495	0.500	0.500	404,278
2021-12-20	0.505	0.510	0.500	0.500	0.500	34,559
2021-12-17	0.500	0.500	0.492	0.498	0.498	159,609
2021-12-16	0.510	0.510	0.485	0.500	0.500	125,598
2021-12-15	0.515	0.515	0.500	0.500	0.500	253,473
2021-12-14	0.500	0.525	0.500	0.500	0.500	213,553
2021-12-13	0.500	0.520	0.495	0.500	0.500	333,598
2021-12-10	0.490	0.500	0.490	0.500	0.500	208,784
2021-12-09	0.510	0.510	0.490	0.500	0.500	140,339
2021-12-08	0.500	0.500	0.490	0.500	0.500	262,089

← NewerPage 20 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.