Australia markets closed

Adavale Resources Limited (ADD.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.00500.0000 (0.00%)
At close: 02:04PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.00600.00600.00500.00500.0050947,796
26 Mar 20240.00500.00500.00500.00500.0050700,000
25 Mar 20240.00500.00600.00500.00600.006093,494
24 Mar 20240.00500.00500.00500.00500.005044,094
21 Mar 20240.00500.00500.00500.00500.0050492,819
20 Mar 20240.00450.00500.00450.00500.0050623,725
19 Mar 20240.00500.00550.00500.00500.0050487,112
18 Mar 2024------
17 Mar 20240.00500.00550.00500.00500.0050341,278
14 Mar 20240.00500.00500.00500.00500.00501,630,489
13 Mar 20240.00500.00550.00500.00550.005513,893
12 Mar 2024------
11 Mar 20240.00500.00500.00500.00500.0050700,000
10 Mar 20240.00500.00500.00500.00500.0050500,001
07 Mar 2024------
06 Mar 20240.00550.00550.00550.00550.005583,333
05 Mar 20240.00550.00550.00500.00500.00501,213,000
04 Mar 20240.00500.00500.00500.00500.00501,000,000
03 Mar 20240.00500.00500.00500.00500.00502,251,000
29 Feb 20240.00550.00550.00500.00500.0050190,000
28 Feb 20240.00500.00550.00500.00550.0055423,500
27 Feb 20240.00550.00550.00500.00500.0050700,000
26 Feb 20240.00500.00550.00500.00550.0055764,000
25 Feb 20240.00550.00550.00500.00500.005080,666
22 Feb 20240.00500.00500.00500.00500.00501,456,196
21 Feb 20240.00500.00600.00500.00500.00507,730,447
20 Feb 20240.00600.00600.00600.00600.0060166,666
19 Feb 20240.00600.00600.00600.00600.006020,000
18 Feb 20240.00600.00600.00600.00600.0060569,956
15 Feb 20240.00600.00600.00600.00600.00601,225,000
14 Feb 20240.00600.00600.00600.00600.0060400,000
13 Feb 20240.00600.00600.00600.00600.00605,483,334
12 Feb 20240.00650.00650.00650.00650.006580,000
11 Feb 20240.00600.00600.00600.00600.0060849,128
08 Feb 20240.00600.00650.00600.00650.00653,279,522
07 Feb 20240.00600.00650.00600.00650.00651,632,000
06 Feb 20240.00650.00650.00600.00650.00653,666,304
05 Feb 20240.00600.00650.00600.00650.00651,724,286
04 Feb 20240.00600.00650.00600.00600.00602,079,127
01 Feb 20240.00650.00650.00600.00600.00604,211,666
31 Jan 20240.00650.00650.00600.00650.00651,951,000
30 Jan 20240.00600.00650.00600.00600.00601,917,280
29 Jan 20240.00700.00700.00600.00600.00603,405,704
28 Jan 2024------
24 Jan 2024------
23 Jan 20240.00800.00850.00800.00800.00801,458,950
22 Jan 20240.00800.00850.00800.00850.00851,519,400
21 Jan 20240.00800.00850.00800.00800.00802,153,220
18 Jan 20240.00850.00850.00800.00800.00801,358,600
17 Jan 2024------
16 Jan 20240.00900.00900.00800.00850.00859,517,444
15 Jan 20240.01000.01000.00900.00950.00953,073,695
14 Jan 20240.01100.01300.01000.01000.01009,928,481
11 Jan 20240.01000.01100.01000.01050.01053,680,017
10 Jan 20240.00900.01000.00900.01000.01001,016,440
09 Jan 20240.00700.00900.00700.00900.00904,272,944
08 Jan 20240.00750.00750.00750.00750.007572,000
07 Jan 20240.00700.00700.00700.00700.0070181,428
04 Jan 20240.00700.00750.00700.00700.0070753,366
03 Jan 20240.00800.00800.00800.00800.0080130,000
02 Jan 2024------
01 Jan 20240.00700.00700.00700.00700.007083,833
28 Dec 2023------
27 Dec 20230.00700.00800.00700.00700.0070216,407
26 Dec 20230.00800.00800.00800.00800.0080618,600
21 Dec 2023------
20 Dec 20230.00700.00800.00700.00800.0080480,973
19 Dec 20230.00900.00900.00750.00750.00751,043,836
18 Dec 20230.00800.00850.00800.00850.0085138,709
17 Dec 20230.00800.00800.00800.00800.0080991,200
14 Dec 20230.00800.00800.00800.00800.0080180,000
13 Dec 2023------
12 Dec 20230.00800.00800.00800.00800.0080149,385
11 Dec 20230.00800.00850.00800.00800.00801,881,370
10 Dec 20230.00800.00800.00800.00800.0080200,000
07 Dec 20230.00800.00850.00800.00850.0085746,250
06 Dec 20230.00800.00850.00800.00850.00852,308,325
05 Dec 20230.01100.01100.00850.00850.00851,727,761
04 Dec 20230.00900.01100.00900.01100.01102,677,916
03 Dec 20230.00850.00850.00800.00800.0080490,454
30 Nov 20230.00800.00800.00800.00800.0080187,857
29 Nov 20230.00800.00800.00800.00800.0080400,000
28 Nov 2023------
27 Nov 20230.00800.00800.00800.00800.0080169,000
26 Nov 20230.00900.00900.00800.00800.0080313,202
23 Nov 20230.00900.00900.00900.00900.0090115,000
22 Nov 20230.00800.00900.00800.00900.0090349,453
21 Nov 20230.00800.00800.00800.00800.0080339,704
20 Nov 20230.00800.00900.00800.00800.0080439,739
19 Nov 20230.00900.00900.00900.00900.009061,111
16 Nov 20230.00900.00900.00900.00900.0090160,000
15 Nov 20230.00850.00850.00850.00850.008544,784
14 Nov 2023------
13 Nov 20230.00800.00800.00800.00800.008039,307
12 Nov 20230.00900.00900.00800.00800.0080588,976
09 Nov 20230.00900.00900.00800.00900.0090425,000
08 Nov 20230.00800.00800.00800.00800.0080499,700
07 Nov 20230.00900.00900.00900.00900.009060,000
06 Nov 20230.00900.00900.00800.00800.00801,692,259
05 Nov 20230.00850.00900.00850.00900.0090814,444
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...