Adavale Resources Limited (ADD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

-0.0010

(-20.00%)

At close: 11:44AM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0045	0.0045	0.0045	0.0045	0.0045	500,000
24 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,390,302
23 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	3,160,332
22 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	83,164
18 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	400,000
17 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,630,000
16 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,200,000
15 Apr 2024	0.0050	0.0060	0.0050	0.0050	0.0050	6,969,043
12 Apr 2024	0.0060	0.0060	0.0055	0.0055	0.0055	383,928
11 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	310,000
10 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	800,000
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,617,217
08 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	382,343
05 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	499,451
04 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
03 Apr 2024	0.0060	0.0060	0.0055	0.0060	0.0060	449,094
02 Apr 2024	0.0060	0.0060	0.0050	0.0060	0.0060	2,435,400
28 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,000,000
27 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	14,048,633
25 Mar 2024	0.0050	0.0060	0.0040	0.0060	0.0060	7,377,753
22 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	596,275
21 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,999
20 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,635,688
19 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
18 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,022,288
15 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,245,213
14 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	1,273,694
13 Mar 2024	0.0050	0.0055	0.0050	0.0055	0.0055	1,131,888
12 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,941,825
11 Mar 2024	0.0050	0.0055	0.0050	0.0050	0.0050	2,194,998
08 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	445,168
07 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	654,100
06 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
05 Mar 2024	0.0050	0.0055	0.0050	0.0050	0.0050	4,665,714
04 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,233,345
01 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,598,339
29 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	708,850
28 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	61,547
27 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,076,449
26 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	841,757
23 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,783,664
22 Feb 2024	0.0050	0.0055	0.0050	0.0050	0.0050	11,661,500
21 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	101,184
20 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	98,500
19 Feb 2024	0.0060	0.0060	0.0055	0.0060	0.0060	1,047,519
16 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	994,146
15 Feb 2024	0.0060	0.0060	0.0050	0.0055	0.0055	2,704,415
14 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	17,409,606
13 Feb 2024	0.0060	0.0065	0.0060	0.0065	0.0065	269,609
12 Feb 2024	0.0060	0.0065	0.0060	0.0060	0.0060	222,756
09 Feb 2024	0.0065	0.0065	0.0060	0.0065	0.0065	1,406,090
08 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,412,666
07 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,690,271
06 Feb 2024	0.0070	0.0070	0.0060	0.0065	0.0065	2,170,480
05 Feb 2024	0.0060	0.0065	0.0060	0.0060	0.0060	4,414,868
02 Feb 2024	0.0060	0.0065	0.0060	0.0060	0.0060	4,757,728
01 Feb 2024	0.0070	0.0070	0.0065	0.0070	0.0070	3,973,496
31 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	471,688
30 Jan 2024	0.0070	0.0070	0.0060	0.0065	0.0065	7,179,330
29 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
24 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,460,584
23 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	795,780
19 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	4,494,005
18 Jan 2024	0.0090	0.0095	0.0080	0.0080	0.0080	13,032,116
17 Jan 2024	0.0090	0.0090	0.0085	0.0090	0.0090	6,652,589
16 Jan 2024	0.0100	0.0105	0.0090	0.0090	0.0090	5,703,467
15 Jan 2024	0.0110	0.0125	0.0110	0.0120	0.0120	8,713,393
12 Jan 2024	0.0090	0.0110	0.0090	0.0100	0.0100	6,336,938
11 Jan 2024	0.0090	0.0100	0.0090	0.0090	0.0090	3,581,857
10 Jan 2024	0.0070	0.0090	0.0070	0.0090	0.0090	6,451,892
09 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	207,943
08 Jan 2024	0.0075	0.0075	0.0075	0.0075	0.0075	23,929
05 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,169,000
04 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 Jan 2024	0.0075	0.0080	0.0075	0.0080	0.0080	315,605
02 Jan 2024	0.0070	0.0075	0.0070	0.0075	0.0075	661,818
29 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,218,799
28 Dec 2023	0.0080	0.0080	0.0070	0.0080	0.0080	1,529,619
27 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	885,884
22 Dec 2023	0.0070	0.0080	0.0070	0.0070	0.0070	320,541
21 Dec 2023	0.0075	0.0075	0.0075	0.0075	0.0075	169,027
20 Dec 2023	0.0085	0.0085	0.0070	0.0070	0.0070	569,208
19 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	5,419
18 Dec 2023	0.0080	0.0085	0.0080	0.0080	0.0080	772,887
15 Dec 2023	0.0080	0.0090	0.0080	0.0080	0.0080	2,259,232
14 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,250,000
13 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,461,867
12 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,712,184
11 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	500,057
08 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	280,099
07 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	6,255,151
06 Dec 2023	0.0100	0.0110	0.0080	0.0080	0.0080	7,260,411
05 Dec 2023	0.0090	0.0110	0.0090	0.0110	0.0110	10,235,152
04 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,444,679
01 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,216
30 Nov 2023	0.0090	0.0090	0.0090	0.0090	0.0090	183,194
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6529+0.0006(+0.09%)

OIL83.41-0.16(-0.19%)

GOLD2,344.10+1.60(+0.07%)

Bitcoin AUD97,880.55+763.30(+0.79%)

Adavale Resources Limited (ADD.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6529
+0.0006(+0.09%)

OIL
83.41
-0.16(-0.19%)

GOLD
2,344.10
+1.60(+0.07%)

Bitcoin AUD
97,880.55
+763.30(+0.79%)