Stavely Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	0.495	0.505	0.490	0.505	0.505	372,661
2021-12-06	0.490	0.505	0.490	0.500	0.500	581,057
2021-12-03	0.490	0.510	0.490	0.500	0.500	519,623
2021-12-02	0.505	0.505	0.495	0.500	0.500	490,748
2021-12-01	0.480	0.500	0.480	0.500	0.500	212,456
2021-11-30	0.490	0.500	0.475	0.490	0.490	111,033
2021-11-29	0.480	0.500	0.460	0.490	0.490	618,400
2021-11-26	0.515	0.525	0.505	0.515	0.515	348,997
2021-11-25	0.500	0.535	0.495	0.535	0.535	851,899
2021-11-24	0.500	0.500	0.495	0.500	0.500	270,655
2021-11-23	0.490	0.510	0.480	0.510	0.510	248,263
2021-11-22	0.500	0.515	0.497	0.505	0.505	216,837
2021-11-19	0.510	0.515	0.500	0.510	0.510	184,534
2021-11-18	0.510	0.520	0.500	0.515	0.515	83,415
2021-11-17	0.530	0.530	0.495	0.500	0.500	419,612
2021-11-16	0.495	0.550	0.490	0.540	0.540	1,443,809
2021-11-15	0.495	0.500	0.495	0.500	0.500	126,770
2021-11-12	0.480	0.495	0.480	0.495	0.495	106,949
2021-11-11	0.490	0.490	0.475	0.480	0.480	158,326
2021-11-10	0.495	0.500	0.485	0.500	0.500	288,581
2021-11-09	0.485	0.495	0.480	0.490	0.490	465,445
2021-11-08	0.460	0.480	0.455	0.475	0.475	127,285
2021-11-05	0.460	0.465	0.455	0.460	0.460	607,274
2021-11-04	0.450	0.460	0.450	0.460	0.460	76,005
2021-11-03	0.460	0.465	0.455	0.460	0.460	179,349
2021-11-02	0.460	0.460	0.455	0.460	0.460	366,545
2021-11-01	0.460	0.465	0.450	0.460	0.460	373,702
2021-10-29	0.450	0.465	0.450	0.460	0.460	115,946
2021-10-28	0.475	0.475	0.450	0.455	0.455	143,421
2021-10-27	0.475	0.485	0.465	0.465	0.465	68,708
2021-10-26	0.450	0.475	0.440	0.475	0.475	204,305
2021-10-25	0.450	0.455	0.430	0.440	0.440	65,849
2021-10-22	0.440	0.460	0.435	0.460	0.460	164,891
2021-10-21	0.470	0.480	0.450	0.450	0.450	399,809
2021-10-20	0.480	0.485	0.475	0.480	0.480	359,442
2021-10-19	0.490	0.500	0.480	0.495	0.495	452,528
2021-10-18	0.475	0.500	0.475	0.500	0.500	434,293
2021-10-15	0.480	0.495	0.465	0.465	0.465	409,260
2021-10-14	0.435	0.530	0.435	0.495	0.495	1,142,042

← NewerPage 21 of 21 · 1,239 trading days

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.