Australia markets closed

Havilah Resources Limited (HAV.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1700+0.0050 (+3.03%)
At close: 04:10PM AEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Apr 20240.19500.21000.19000.19000.190089,056
19 Apr 20240.21000.21000.19000.19500.1950264,567
18 Apr 20240.19500.20500.19500.20500.20506,868
17 Apr 20240.20000.20000.18500.19000.1900171,413
16 Apr 20240.22000.22000.19500.19500.1950256,050
15 Apr 20240.23000.23000.21000.21000.2100146,183
12 Apr 20240.23000.23000.22000.23000.2300122,101
11 Apr 20240.23000.23500.23000.23500.2350169,061
10 Apr 20240.23000.24000.23000.24000.240034,769
09 Apr 20240.24000.24000.23500.23500.2350125,222
08 Apr 20240.21000.24000.21000.24000.2400648,393
05 Apr 20240.19000.21000.19000.20500.2050370,610
04 Apr 20240.17500.18500.17500.18500.1850260,453
03 Apr 20240.17500.18000.17000.17000.1700187,323
02 Apr 20240.17000.17500.17000.17000.1700186,064
28 Mar 20240.16500.17000.16500.17000.170066,918
27 Mar 20240.16500.17000.16500.16500.1650115,288
26 Mar 20240.16500.17000.16500.17000.1700408,798
25 Mar 20240.17000.17000.16500.16500.1650143,163
22 Mar 20240.16500.17000.16500.16500.165053,090
21 Mar 20240.16500.16500.16500.16500.1650234,976
20 Mar 20240.16000.16000.15000.15500.1550149,999
19 Mar 20240.16500.16500.15000.15500.1550203,745
18 Mar 20240.16500.17000.16000.16500.1650467,523
15 Mar 20240.16000.16000.15500.15500.1550224,150
14 Mar 20240.15500.16000.15500.16000.1600187,651
13 Mar 20240.15000.15500.15000.15500.1550306,640
12 Mar 20240.14500.15000.14500.15000.1500117,904
11 Mar 20240.16000.16000.14500.15000.1500204,249
08 Mar 20240.14000.17000.14000.17000.1700775,358
07 Mar 20240.14500.14500.14000.14000.1400310,260
06 Mar 20240.15000.15000.15000.15000.150012,482
05 Mar 20240.15000.15500.15000.15000.1500126,560
04 Mar 20240.16000.16000.15000.15000.150058,157
01 Mar 20240.14500.15500.14500.15500.1550129,822
29 Feb 20240.14000.17000.14000.15000.1500433,967
28 Feb 20240.15000.15000.13500.15000.1500248,926
27 Feb 20240.14500.15000.14500.15000.1500167,043
26 Feb 20240.15000.15500.15000.15000.150020,200
23 Feb 20240.15000.15000.14500.14500.145049,260
22 Feb 20240.15000.15000.15000.15000.1500115,000
21 Feb 20240.15000.15000.15000.15000.150050,000
20 Feb 20240.15000.15000.14500.14500.1450130,320
19 Feb 20240.15000.15500.15000.15000.150038,212
16 Feb 20240.15500.15500.15500.15500.1550102,163
15 Feb 20240.15500.15500.15500.15500.15505,260
14 Feb 20240.15500.15500.15500.15500.155039,963
13 Feb 20240.15000.15500.15000.15500.155010,036
12 Feb 20240.15000.16000.15000.15000.1500109,246
09 Feb 20240.16000.16000.15000.15000.1500179,813
08 Feb 20240.15000.16500.14500.15500.1550336,500
07 Feb 20240.15500.15500.15000.15000.150070,285
06 Feb 20240.15500.15500.15000.15500.1550118,916
05 Feb 20240.17000.17000.16000.16000.1600122,518
02 Feb 20240.15500.17000.15500.17000.1700156,189
01 Feb 20240.15000.15500.15000.15000.1500448,067
31 Jan 20240.15500.15500.15500.15500.155075,582
30 Jan 20240.15500.15500.15500.15500.155028,824
29 Jan 20240.15500.16000.15500.16000.1600120,326
25 Jan 20240.15500.16000.15500.15500.155088,891
24 Jan 20240.16000.16000.16000.16000.160024,053
23 Jan 20240.16000.16000.16000.16000.160061,122
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...