Australia markets open in 2 hours 33 minutes

Havilah Resources Limited (HAV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.18000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 20240.18000.18000.17500.18000.180031,000
10 Sept 20240.18000.18000.18000.18000.180019,276
09 Sept 20240.18500.18500.18000.18000.1800169,642
06 Sept 20240.17500.19000.17500.19000.1900126,139
05 Sept 20240.17500.17500.17500.17500.175041,571
04 Sept 20240.18500.18500.16500.17500.1750546,944
03 Sept 20240.17500.17500.17000.17000.1700127,268
02 Sept 20240.18000.18000.18000.18000.180020,000
30 Aug 20240.18500.18500.17000.18500.185033,273
29 Aug 20240.18000.18500.18000.18500.185032,266
28 Aug 20240.17500.17500.17000.17500.175052,924
27 Aug 20240.17500.18000.17500.17500.175023,533
26 Aug 20240.17500.18000.17500.18000.180046,707
23 Aug 20240.17500.17500.17500.17500.1750-
22 Aug 20240.17500.17500.17500.17500.1750-
21 Aug 20240.19000.19000.17500.17500.1750121,697
20 Aug 20240.19500.19500.19000.19000.190015,000
19 Aug 20240.19500.19500.19000.19000.190049,371
16 Aug 20240.19000.19000.19000.19000.190042,105
15 Aug 20240.18000.18000.18000.18000.1800-
14 Aug 20240.18000.18500.18000.18000.180023,887
13 Aug 20240.18000.18000.18000.18000.1800-
12 Aug 20240.19000.19000.18000.18000.180063,989
09 Aug 20240.18000.18000.18000.18000.180056,233
08 Aug 20240.17500.18000.17000.18000.180045,622
07 Aug 20240.17000.18000.17000.18000.180032,723
06 Aug 20240.17500.18000.17000.18000.180050,255
05 Aug 20240.19000.19000.17000.17000.1700209,720
02 Aug 20240.19500.20000.18500.19000.1900303,394
01 Aug 20240.20000.21000.19500.20000.200097,556
31 July 20240.20000.20000.20000.20000.20006,800
30 July 20240.20000.20000.19500.19500.1950168,775
29 July 20240.20000.20500.20000.20000.200092,998
26 July 20240.20500.20500.19500.19500.195067,850
25 July 20240.20000.20500.20000.20000.2000352,673
24 July 20240.21000.21000.20000.20500.20509,450
23 July 20240.21000.21000.20000.20000.2000117,616
22 July 20240.22000.23000.21000.21000.2100159,478
19 July 20240.23500.23500.23500.23500.2350504
18 July 20240.23500.24000.23500.24000.240048,190
17 July 20240.24500.24500.23000.24000.2400192,022
16 July 20240.24500.24500.24000.24000.2400264,136
15 July 20240.23500.24500.23500.24500.2450294,875
12 July 20240.22500.24000.22500.23500.2350408,519
11 July 20240.21500.22500.21000.22500.2250360,681
10 July 20240.21500.21500.21000.21500.215054,158
09 July 20240.21000.21500.20000.21500.2150321,865
08 July 20240.20500.21000.20000.20500.205093,624
05 July 20240.18500.20500.18500.20500.2050498,817
04 July 20240.19500.19500.19500.19500.195027,587
03 July 20240.19000.20000.19000.20000.200066,232
02 July 20240.19500.19500.19000.19000.190050,120
01 July 20240.19000.20000.19000.19500.195042,409
28 June 20240.19500.19500.19000.19000.190062,154
27 June 20240.19000.19000.18500.18500.185058,854
26 June 20240.18000.21000.18000.19000.1900572,403
25 June 20240.17000.17000.17000.17000.1700196,220
24 June 20240.17000.18000.17000.18000.180015,998
21 June 20240.17000.17000.16500.17000.1700388,388
20 June 20240.18000.18000.18000.18000.1800200,000
19 June 20240.18000.18000.17000.18000.1800147,204
18 June 20240.19000.19000.17500.18000.1800313,134
17 June 20240.16500.17000.16000.17000.1700127,078
14 June 20240.17500.17500.16500.16500.1650192,522
13 June 20240.17500.17500.17000.17000.1700195,371
12 June 20240.18000.19500.17500.17500.1750242,152
11 June 20240.18500.19000.18000.18000.1800275,116
07 June 20240.19500.19500.17500.18500.1850926,159
06 June 20240.19000.19000.19000.19000.190017,864
05 June 20240.19500.19500.19000.19000.1900164,995
04 June 20240.20000.21000.20000.20000.2000138,583
03 June 20240.22000.22000.20500.21500.2150117,616
31 May 20240.22000.22000.21500.22000.2200134,647
30 May 20240.22500.22500.21000.22000.2200206,840
29 May 20240.22500.22500.22000.22500.225028,300
28 May 20240.22000.22500.21500.22500.225027,511
27 May 20240.21500.22000.20000.22000.2200102,129
24 May 20240.21000.21500.20500.21000.2100192,886
23 May 20240.22000.22000.21000.21500.2150139,608
22 May 20240.23000.23000.21500.21500.2150141,485
21 May 20240.23000.23000.21000.21000.2100176,450
20 May 20240.22000.22500.21500.22500.2250552,982
17 May 20240.21000.21500.20500.21500.215069,560
16 May 20240.21500.22000.21000.21000.2100251,986
15 May 20240.20000.21500.20000.21500.2150108,887
14 May 20240.20000.20000.20000.20000.2000189,276
13 May 20240.22000.22000.19500.19500.1950295,090
10 May 20240.20500.21500.20500.21500.215044,855
09 May 20240.20500.20500.20000.20000.20007,012
08 May 20240.20500.20500.20500.20500.205024,528
07 May 20240.21000.21000.20000.20000.2000141,183
06 May 20240.22000.22000.21000.21000.210091,516
03 May 20240.21500.22000.21000.22000.2200120,693
02 May 20240.23000.23000.21500.21500.215053,687
01 May 20240.23000.23000.22000.23000.2300164,374
30 Apr 20240.23000.23000.22500.23000.230072,113
29 Apr 20240.21000.23000.21000.23000.2300164,076
26 Apr 20240.19000.21000.19000.21000.2100186,594
24 Apr 20240.20000.20000.19000.19000.190040,804
23 Apr 20240.20000.20000.19000.19000.190064,194
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...