Alvo Minerals Limited (ALV.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:17PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 26,059 |
| 22 Apr 2024 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 9,079 |
| 19 Apr 2024 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 0.1400 | 22,573 |
| 18 Apr 2024 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 13,829 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.1800 | 0.1900 | 0.1650 | 0.1650 | 0.1650 | 45,329 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 6,700 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 16,929 |
| 05 Apr 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,000 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 10,949 |
| 02 Apr 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 10,000 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 9,861 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.1600 | 0.1700 | 0.1350 | 0.1700 | 0.1700 | 46,982 |
| 20 Mar 2024 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 20,641 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 308 |
| 14 Mar 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 8,064 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 37,321 |
| 07 Mar 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 28,000 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 12,283 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 4,090 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.1550 | 0.1550 | 0.1400 | 0.1400 | 0.1400 | 34,135 |
| 22 Feb 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 4,062 |
| 21 Feb 2024 | 0.1500 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 34,205 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 183 |
| 16 Feb 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 36,114 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 14,285 |
| 09 Feb 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 2,341 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 0.1500 | 16,633 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.1650 | 0.1650 | 0.1400 | 0.1400 | 0.1400 | 56,995 |
| 25 Jan 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 2,226 |
| 24 Jan 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 9,006 |
| 23 Jan 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 14,400 |
| 22 Jan 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 2,980 |
| 19 Jan 2024 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 27,437 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 10,966 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 5,994 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 26,258 |
| 09 Jan 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 17,454 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.1750 | 0.1800 | 0.1750 | 0.1750 | 0.1750 | 2,932 |
| 04 Jan 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 1,137 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 0.1550 | 0.1700 | 0.1550 | 0.1700 | 0.1700 | 10,112 |
| 28 Dec 2023 | 0.1400 | 0.1500 | 0.1400 | 0.1450 | 0.1450 | 41,261 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 45,452 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 10,224 |
| 18 Dec 2023 | 0.1700 | 0.1700 | 0.1550 | 0.1550 | 0.1550 | 38,223 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.1750 | 0.1750 | 0.1700 | 0.1700 | 0.1700 | 15,937 |
| 12 Dec 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 9,796 |
| 11 Dec 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 1,310 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 0.1950 | 0.2050 | 0.1600 | 0.1900 | 0.1900 | 281,088 |
| 06 Dec 2023 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | 0.2000 | 119,137 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 30 Nov 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 7,800 |
| 29 Nov 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 11,533 |
| 28 Nov 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 37,430 |
| *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.