Australia markets close in 5 hours 3 minutes

Australian Vanadium Limited (AVL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0140-0.0010 (-6.67%)
As of 10:43AM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.01500.01500.01400.01400.01403,160,051
23 Apr 20240.01600.01600.01500.01500.015010,113,924
22 Apr 20240.01500.01600.01400.01600.016012,757,909
19 Apr 20240.01700.01700.01450.01500.015037,816,773
18 Apr 20240.01600.01700.01600.01600.01604,720,552
17 Apr 20240.01600.01700.01600.01700.01701,421,888
16 Apr 20240.01600.01600.01500.01600.01602,944,952
15 Apr 20240.01600.01650.01600.01600.0160792,057
12 Apr 20240.01700.01700.01600.01600.01604,652,145
11 Apr 20240.01500.01700.01500.01700.01703,426,944
10 Apr 20240.01700.01700.01500.01500.01505,720,708
09 Apr 20240.01700.01700.01600.01700.01703,325,541
08 Apr 20240.01600.01700.01550.01600.01607,748,155
05 Apr 20240.01600.01600.01500.01500.01503,674,075
04 Apr 20240.01600.01650.01500.01600.016020,709,291
03 Apr 20240.01600.01650.01500.01600.016017,122,696
02 Apr 20240.01700.01700.01600.01600.01601,724,082
28 Mar 20240.01600.01700.01600.01700.01701,066,650
27 Mar 20240.01700.01700.01600.01600.01603,186,028
26 Mar 20240.01700.01700.01600.01600.01603,135,290
25 Mar 20240.01700.01800.01600.01700.017018,601,329
22 Mar 20240.01700.01700.01600.01600.0160609,713
21 Mar 20240.01700.01700.01600.01700.01706,122,577
20 Mar 20240.01700.01700.01600.01600.01609,635,506
19 Mar 20240.01500.01700.01500.01700.017016,789,414
18 Mar 20240.01500.01600.01500.01500.01501,422,841
15 Mar 20240.01700.01700.01500.01600.016013,689,473
14 Mar 20240.01600.01700.01600.01600.01606,070,141
13 Mar 20240.01700.01700.01500.01600.016011,405,580
12 Mar 20240.01600.01700.01550.01700.01705,669,519
11 Mar 20240.01500.01700.01500.01600.016013,310,649
08 Mar 20240.01600.01600.01500.01500.01506,834,957
07 Mar 20240.01700.01700.01400.01600.016059,448,520
06 Mar 20240.01700.01700.01600.01700.01706,804,386
05 Mar 20240.01700.01800.01600.01800.01808,036,966
04 Mar 20240.01800.01800.01650.01700.01706,209,893
01 Mar 20240.01700.01750.01700.01700.01702,943,574
29 Feb 20240.01700.01800.01700.01700.01706,185,288
28 Feb 20240.01700.01700.01600.01700.01707,647,521
27 Feb 20240.01600.01700.01600.01700.01707,400,534
26 Feb 20240.01700.01700.01650.01700.01706,326,430
23 Feb 20240.01600.01700.01600.01600.016010,587,112
22 Feb 20240.01700.01700.01600.01700.01707,676,168
21 Feb 20240.01700.01700.01650.01700.01706,677,851
20 Feb 20240.01800.01800.01600.01600.016018,859,948
19 Feb 20240.01700.01800.01700.01800.01804,488,716
16 Feb 20240.01600.01700.01600.01700.017012,107,088
15 Feb 20240.01800.01800.01600.01600.01609,688,978
14 Feb 20240.01800.01800.01650.01700.01709,866,422
13 Feb 20240.01700.01800.01650.01800.01804,803,396
12 Feb 20240.01800.01800.01600.01600.01609,896,758
09 Feb 20240.01800.01900.01800.01800.018010,106,119
08 Feb 20240.01800.01850.01800.01800.01808,102,516
07 Feb 20240.01800.01900.01800.01800.01806,888,516
06 Feb 20240.01900.01900.01800.01800.01809,536,183
05 Feb 20240.02000.02000.01800.01800.018014,649,434
02 Feb 20240.02000.02100.01900.02000.020014,985,850
01 Feb 20240.02100.02200.02000.02200.02208,862,650
31 Jan 20240.02000.02100.01900.02100.02103,986,868
30 Jan 20240.02000.02000.01900.02000.02003,461,806
29 Jan 20240.02000.02100.01900.01950.01954,820,472
25 Jan 20240.02100.02100.02000.02000.02001,781,282
24 Jan 20240.02000.02100.02000.02000.02003,816,110
23 Jan 20240.01900.02050.01900.02000.02003,468,031
22 Jan 20240.02000.02000.01900.01900.01904,728,312
19 Jan 20240.02000.02000.01900.02000.02003,638,322
18 Jan 20240.01900.02000.01900.01900.01904,495,629
17 Jan 20240.02000.02000.01900.01900.01903,913,619
16 Jan 20240.02000.02100.01900.01900.019010,772,482
15 Jan 20240.02100.02100.02050.02100.02101,244,408
12 Jan 20240.02000.02050.02000.02000.02001,346,298
11 Jan 20240.02000.02050.02000.02000.02001,657,275
10 Jan 20240.02000.02100.02000.02000.02003,961,075
09 Jan 20240.02300.02400.02000.02000.020014,465,172
08 Jan 20240.02300.02300.02100.02300.02303,494,308
05 Jan 20240.02200.02300.02200.02300.02303,468,464
04 Jan 20240.02100.02500.02000.02200.022019,806,109
03 Jan 20240.02100.02100.02000.02100.02103,372,436
02 Jan 20240.02100.02100.02000.02000.02002,533,909
29 Dec 20230.02000.02100.02000.02100.02102,597,582
28 Dec 20230.02000.02100.01900.01900.01902,653,127
27 Dec 20230.02000.02100.01950.02000.02004,715,443
22 Dec 20230.01900.02100.01900.02000.02004,169,344
21 Dec 20230.02000.02100.02000.02000.02003,542,871
20 Dec 20230.02000.02100.01900.02000.02005,619,546
19 Dec 20230.02000.02000.01900.02000.02002,359,657
18 Dec 20230.02000.02100.01900.02000.020011,821,527
15 Dec 20230.01800.02150.01700.01900.019032,732,814
14 Dec 20230.02100.02150.01800.01800.018011,621,125
13 Dec 20230.02200.02300.02100.02100.02101,796,359
12 Dec 20230.02200.02300.02200.02200.02207,037,263
11 Dec 20230.02200.02200.02200.02200.0220-
08 Dec 20230.02200.02300.02200.02200.02202,880,448
07 Dec 20230.02300.02300.02200.02200.02205,126,808
06 Dec 20230.02300.02300.02200.02200.02201,729,021
05 Dec 20230.02200.02300.02200.02300.02301,087,427
04 Dec 20230.02200.02300.02200.02300.02301,685,653
01 Dec 20230.02200.02300.02200.02300.02303,510,222
30 Nov 20230.02200.02300.02200.02300.02301,854,064
29 Nov 20230.02200.02300.02200.02200.02201,104,654
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...