Australia markets open in 1 hour 35 minutes

Australian Vanadium Limited (AVL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.01400.0000 (0.00%)
At close: 03:56PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.01500.01500.01400.01400.01401,875,566
30 Apr 20240.01550.01550.01400.01400.014014,562,012
29 Apr 20240.01500.01600.01500.01600.01603,991,150
26 Apr 20240.01550.01550.01500.01500.01501,492,965
24 Apr 20240.01500.01500.01500.01500.01502,019,993
23 Apr 20240.01500.01550.01450.01450.01454,821,023
22 Apr 20240.01550.01550.01400.01500.01509,559,440
19 Apr 20240.01650.01650.01450.01500.015028,170,434
18 Apr 20240.01600.01650.01550.01600.01603,232,773
17 Apr 2024------
16 Apr 20240.01550.01650.01500.01600.01602,530,341
15 Apr 20240.01650.01650.01600.01650.0165922,764
12 Apr 20240.01600.01650.01600.01650.01651,059,295
11 Apr 20240.01600.01650.01500.01650.01651,532,580
10 Apr 20240.01650.01650.01550.01550.01552,826,719
09 Apr 20240.01650.01650.01600.01650.01652,051,807
08 Apr 20240.01550.01650.01500.01600.01606,093,215
05 Apr 20240.01600.01600.01500.01550.015510,464,547
04 Apr 20240.01600.01600.01500.01600.01603,075,278
03 Apr 20240.01650.01650.01500.01600.01606,383,912
02 Apr 20240.01600.01650.01600.01600.0160916,423
28 Mar 20240.01600.01650.01600.01600.01602,324,683
27 Mar 20240.01650.01650.01600.01600.01606,792,795
26 Mar 20240.01650.01650.01600.01600.01604,088,109
25 Mar 20240.01700.01800.01600.01650.016517,544,374
22 Mar 20240.01600.01700.01600.01600.01601,723,676
21 Mar 20240.01700.01700.01600.01700.01705,241,850
20 Mar 20240.01600.01700.01600.01600.01601,234,688
19 Mar 20240.01550.01700.01550.01600.01609,147,197
18 Mar 20240.01600.01600.01500.01550.01552,592,707
15 Mar 20240.01700.01700.01500.01600.016010,542,363
14 Mar 20240.01600.01700.01550.01600.01603,717,819
13 Mar 20240.01600.01650.01550.01600.01602,903,919
12 Mar 20240.01600.01650.01550.01600.01603,454,423
11 Mar 20240.01600.01700.01600.01600.01606,672,272
08 Mar 20240.01600.01650.01500.01600.01602,224,731
07 Mar 20240.01700.01700.01400.01600.016033,131,938
06 Mar 20240.01700.01700.01650.01700.01703,536,096
05 Mar 20240.01700.01700.01650.01700.0170977,733
04 Mar 20240.01750.01750.01650.01650.01654,156,053
01 Mar 20240.01700.01750.01700.01700.0170885,577
29 Feb 20240.01650.01700.01650.01700.01701,310,599
28 Feb 20240.01700.01700.01650.01700.01701,867,208
27 Feb 20240.01700.01700.01600.01650.01651,897,849
26 Feb 20240.01650.01700.01650.01700.01704,415,818
23 Feb 20240.01700.01700.01600.01700.017011,279,685
22 Feb 20240.01700.01800.01650.01650.01652,439,188
21 Feb 20240.01700.01700.01650.01650.01654,660,726
20 Feb 20240.01800.01800.01600.01650.016513,010,583
19 Feb 20240.01800.01800.01700.01700.01701,876,498
16 Feb 20240.01600.01700.01600.01700.01704,478,834
15 Feb 20240.01700.01700.01600.01650.01655,419,332
14 Feb 20240.01700.01750.01650.01700.01704,681,624
13 Feb 20240.01650.01800.01650.01700.01707,429,628
12 Feb 20240.01800.01800.01650.01650.01658,387,732
09 Feb 20240.01800.01850.01800.01800.01802,984,393
08 Feb 20240.01850.01850.01800.01850.01853,179,721
07 Feb 20240.01800.01850.01800.01800.01801,598,230
06 Feb 20240.01850.01900.01800.01800.01808,030,720
05 Feb 20240.01950.01950.01800.01800.01808,274,659
02 Feb 20240.02000.02050.01900.02000.020013,269,267
01 Feb 20240.02050.02200.02000.02200.02202,131,910
31 Jan 20240.02000.02100.01900.02000.02002,760,174
30 Jan 20240.02000.02000.01900.01900.01902,523,087
29 Jan 20240.02100.02100.01900.02000.02002,031,979
25 Jan 20240.02000.02100.02000.02000.0200302,978
24 Jan 20240.02000.02050.02000.02050.0205916,874
23 Jan 20240.01950.02000.01900.01950.01955,724,565
22 Jan 20240.01950.02000.01900.01900.01901,879,782
19 Jan 20240.01950.02000.01900.01950.01954,017,811
18 Jan 2024------
17 Jan 20240.01900.02000.01900.01900.01901,656,216
16 Jan 20240.02000.02100.02000.02000.02009,927,201
15 Jan 20240.02050.02100.02000.02000.02003,393,382
12 Jan 20240.02000.02050.02000.02050.02053,883,444
11 Jan 20240.02000.02050.02000.02000.02001,025,619
10 Jan 20240.02050.02050.02000.02000.02004,106,679
09 Jan 20240.02300.02400.02000.02000.020010,665,443
08 Jan 20240.02300.02300.02100.02200.02201,319,275
05 Jan 20240.02200.02300.02200.02200.02204,613,728
04 Jan 20240.02100.02500.02050.02300.02306,016,121
03 Jan 20240.02000.02100.02000.02100.02102,001,975
02 Jan 20240.02100.02100.02000.02050.02053,156,936
29 Dec 20230.02000.02050.01950.02000.02001,472,492
28 Dec 20230.02100.02100.01950.01950.0195974,045
27 Dec 20230.01950.02100.01950.01950.01951,114,086
22 Dec 20230.02000.02000.01900.01900.01905,924,697
21 Dec 20230.02000.02000.01950.01950.01952,244,735
20 Dec 20230.02000.02000.01900.01900.01901,809,028
19 Dec 20230.01900.02000.01900.02000.02002,296,495
18 Dec 20230.02000.02100.01900.02000.02005,686,768
15 Dec 20230.01800.02200.01800.01950.019518,349,893
14 Dec 2023------
13 Dec 20230.02300.02300.02100.02200.0220870,185
12 Dec 20230.02250.02300.02100.02200.02204,977,533
11 Dec 2023------
08 Dec 20230.02200.02250.02200.02250.02252,404,809
07 Dec 20230.02200.02250.02200.02250.0225692,966
06 Dec 20230.02200.02250.02200.02250.02251,470,836
05 Dec 20230.02200.02250.02200.02200.02202,414,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...