Australia markets closed

Australian Vanadium Limited (AVL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20240.01500.01500.01400.01500.01504,257,786
16 Sept 20240.01500.01500.01400.01500.01502,805,086
13 Sept 20240.01400.01500.01400.01400.01402,139,708
12 Sept 20240.01500.01500.01400.01400.0140405,390
11 Sept 20240.01400.01500.01400.01400.01402,239,189
10 Sept 20240.01500.01500.01400.01500.0150755,067
09 Sept 20240.01400.01500.01400.01500.01504,794,346
06 Sept 20240.01400.01400.01350.01400.01407,669,131
05 Sept 20240.01400.01450.01400.01400.0140887,523
04 Sept 20240.01500.01500.01400.01400.01408,354,498
03 Sept 20240.01400.01500.01400.01500.01507,720,939
02 Sept 20240.01400.01450.01400.01400.01401,108,409
30 Aug 20240.01400.01450.01400.01400.01401,158,306
29 Aug 20240.01400.01450.01400.01400.01401,413,649
28 Aug 20240.01400.01450.01400.01400.0140874,988
27 Aug 20240.01400.01450.01400.01400.0140253,554
26 Aug 20240.01500.01500.01400.01400.0140902,456
23 Aug 20240.01400.01500.01400.01400.01404,926,742
22 Aug 20240.01500.01500.01400.01450.01451,099,510
21 Aug 20240.01500.01500.01400.01500.01502,826,266
20 Aug 20240.01500.01500.01400.01400.01405,480,483
19 Aug 20240.01500.01500.01400.01400.01403,829,414
16 Aug 20240.01500.01500.01400.01500.01504,393,967
15 Aug 20240.01500.01550.01400.01500.015021,049,000
14 Aug 20240.01500.01550.01500.01500.01501,295,182
13 Aug 20240.01600.01600.01500.01600.01601,679,887
12 Aug 20240.01600.01600.01500.01600.0160675,414
09 Aug 20240.01500.01600.01500.01500.01503,933,284
08 Aug 20240.01500.01550.01500.01500.01501,065,874
07 Aug 20240.01600.01600.01500.01500.01502,709,014
06 Aug 20240.01500.01600.01500.01600.01603,899,497
05 Aug 20240.01500.01550.01500.01500.01501,780,873
02 Aug 20240.01500.01600.01500.01600.0160881,377
01 Aug 20240.01500.01600.01500.01600.0160519,119
31 July 20240.01600.01600.01500.01600.01602,796,098
30 July 20240.01600.01600.01500.01500.01502,207,056
29 July 20240.01600.01650.01500.01500.015019,006,776
26 July 20240.01700.01700.01600.01600.01606,944,172
25 July 20240.01700.01700.01600.01700.01705,663,297
24 July 20240.01600.01700.01600.01600.0160650,218
23 July 20240.01600.01700.01600.01600.01601,387,065
22 July 20240.01600.01700.01600.01700.01702,486,409
19 July 20240.01700.01700.01600.01600.01603,207,302
18 July 20240.01700.01700.01600.01700.01702,966,919
17 July 20240.01700.01700.01600.01600.01606,575,759
16 July 20240.01600.01700.01500.01700.017013,416,285
15 July 20240.01600.01600.01500.01600.01602,615,703
12 July 20240.01600.01600.01500.01600.01601,215,529
11 July 20240.01600.01600.01500.01500.01503,946,444
10 July 20240.01600.01650.01500.01500.015023,828,333
09 July 20240.01500.01600.01500.01600.01602,461,361
08 July 20240.01500.01500.01400.01500.01503,882,162
05 July 20240.01500.01500.01450.01500.01501,514,759
04 July 20240.01500.01600.01450.01600.01604,494,749
03 July 20240.01500.01600.01500.01600.01606,051,348
02 July 20240.01500.01600.01400.01500.01505,937,083
01 July 20240.01500.01600.01300.01600.016019,902,853
28 June 20240.01400.01500.01400.01500.01507,334,644
27 June 20240.01500.01500.01400.01400.01402,374,256
26 June 20240.01500.01500.01300.01500.015014,089,472
25 June 20240.01400.01500.01400.01400.01404,095,923
24 June 20240.01500.01600.01400.01500.01505,764,301
21 June 20240.01600.01600.01500.01600.01604,014,173
20 June 20240.01500.01550.01400.01500.015010,439,739
19 June 20240.01500.01550.01500.01500.01509,526,194
18 June 20240.01500.01600.01500.01500.01501,047,228
17 June 20240.01600.01600.01500.01500.01505,152,289
14 June 20240.01500.01600.01500.01600.01604,518,625
13 June 20240.01500.01600.01500.01600.016016,549,453
12 June 20240.01600.01600.01500.01500.01502,409,050
11 June 20240.01700.01700.01500.01600.01603,203,170
07 June 20240.01600.01600.01500.01600.01605,533,695
06 June 20240.01700.01700.01600.01600.01609,636,798
05 June 20240.01600.01700.01600.01700.0170949,081
04 June 20240.01700.01700.01600.01700.01707,160,089
03 June 20240.01700.01700.01600.01700.01702,118,751
31 May 20240.01700.01700.01600.01700.01703,050,231
30 May 20240.01700.01800.01700.01700.017013,587,379
29 May 20240.01600.01700.01600.01700.01703,349,391
28 May 20240.01600.01650.01600.01600.01601,053,495
27 May 20240.01700.01700.01600.01600.01601,945,699
24 May 20240.01600.01700.01600.01700.01702,862,662
23 May 20240.01600.01700.01600.01600.01603,012,275
22 May 20240.01700.01800.01500.01500.015016,855,062
21 May 20240.01600.01700.01600.01700.01706,793,322
20 May 20240.01600.01600.01500.01600.01602,093,570
17 May 20240.01600.01650.01500.01500.01505,162,688
16 May 20240.01700.01700.01600.01700.01708,994,157
15 May 20240.01600.01700.01600.01700.01707,568,634
14 May 20240.01600.01600.01550.01600.01606,245,240
13 May 20240.01500.01600.01500.01600.01602,445,995
10 May 20240.01400.01600.01400.01500.015011,045,713
09 May 20240.01400.01500.01350.01400.01406,791,024
08 May 20240.01300.01500.01300.01500.015010,704,436
07 May 20240.01400.01400.01300.01400.01405,108,491
06 May 20240.01400.01400.01300.01300.01303,056,479
03 May 20240.01500.01500.01350.01400.01408,970,501
02 May 20240.01400.01450.01400.01400.014013,056,413
01 May 20240.01400.01500.01400.01400.01401,430,351
30 Apr 20240.01500.01500.01400.01400.014017,444,462
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...