Po Valley Energy Limited (PVE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:06AM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 13,688 |
| 24 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 23 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 22 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 19 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 18 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 17 Apr 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 377,882 |
| 16 Apr 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 147,504 |
| 15 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 186,308 |
| 12 Apr 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 329,110 |
| 11 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 387,697 |
| 10 Apr 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 517,908 |
| 09 Apr 2024 | 0.0350 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 1,317,101 |
| 08 Apr 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 811,993 |
| 05 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 53,230 |
| 04 Apr 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 43,922 |
| 03 Apr 2024 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 904,174 |
| 02 Apr 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 950,694 |
| 28 Mar 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 867,102 |
| 27 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 481,972 |
| 26 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
| 25 Mar 2024 | 0.0300 | 0.0300 | 0.0295 | 0.0300 | 0.0300 | 159,972 |
| 22 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,141,075 |
| 21 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,020,000 |
| 20 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 327,908 |
| 19 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 149,028 |
| 18 Mar 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 15 Mar 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 3,206,007 |
| 14 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 250,000 |
| 13 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 139,304 |
| 12 Mar 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 286,600 |
| 11 Mar 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 1,481,768 |
| 08 Mar 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 233,611 |
| 07 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 772,270 |
| 06 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 05 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,400 |
| 04 Mar 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 18,394 |
| 01 Mar 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 252,785 |
| 29 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 50,278 |
| 28 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 18,000 |
| 27 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 26 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 100,000 |
| 23 Feb 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 54,000 |
| 22 Feb 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 456,000 |
| 21 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 218,326 |
| 20 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 48,010 |
| 19 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 945,079 |
| 16 Feb 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 456,768 |
| 15 Feb 2024 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 227,220 |
| 14 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 12,588 |
| 13 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 236,492 |
| 12 Feb 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 167,004 |
| 09 Feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 397,973 |
| 08 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 725,427 |
| 07 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,000 |
| 06 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 234,340 |
| 05 Feb 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 525,593 |
| 02 Feb 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 2,245,642 |
| 01 Feb 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 2,080,130 |
| 31 Jan 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 2,084,818 |
| 30 Jan 2024 | 0.0360 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 571,109 |
| 29 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 40,623 |
| 25 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 475,119 |
| 24 Jan 2024 | 0.0390 | 0.0390 | 0.0385 | 0.0390 | 0.0390 | 251,891 |
| 23 Jan 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| 22 Jan 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 569,884 |
| 19 Jan 2024 | 0.0380 | 0.0385 | 0.0370 | 0.0380 | 0.0380 | 398,977 |
| 18 Jan 2024 | 0.0395 | 0.0395 | 0.0380 | 0.0380 | 0.0380 | 799,819 |
| 17 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 16 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 49,358 |
| 15 Jan 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 12 Jan 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 257,192 |
| 11 Jan 2024 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 323,673 |
| 10 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
| 09 Jan 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 962,400 |
| 08 Jan 2024 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 293,653 |
| 05 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 50,000 |
| 04 Jan 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 03 Jan 2024 | 0.0440 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 647,091 |
| 02 Jan 2024 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 247,339 |
| 29 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 28 Dec 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 27 Dec 2023 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 155,000 |
| 22 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 54,971 |
| 21 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 10,459 |
| 20 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 55,226 |
| 19 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 18 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 25,000 |
| 15 Dec 2023 | 0.0470 | 0.0495 | 0.0470 | 0.0490 | 0.0490 | 153,529 |
| 14 Dec 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 175,190 |
| 13 Dec 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 117,800 |
| 12 Dec 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 7,376 |
| 11 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 08 Dec 2023 | 0.0480 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 720,505 |
| 07 Dec 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 66,393 |
| 06 Dec 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 108,241 |
| 05 Dec 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 257,553 |
| 04 Dec 2023 | 0.0440 | 0.0490 | 0.0430 | 0.0490 | 0.0490 | 148,132 |
| 01 Dec 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 32,966 |
| 30 Nov 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 32,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.