Australia markets closed

Havilah Resources Limited (HAV.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.1900-0.0050 (-2.56%)
At close: 02:36PM AEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.19000.19500.18500.19000.190058,774
27 June 20240.19000.19500.19000.19500.195041,451
26 June 20240.18000.21500.18000.19000.1900107,021
25 June 20240.17000.17500.17000.17500.175011,256
24 June 20240.17000.18000.17000.18000.180066,133
21 June 20240.16500.17000.16500.16500.165029,552
20 June 2024------
19 June 20240.17500.18000.17000.17000.170011,312
18 June 20240.19000.19000.17500.18000.1800115,651
17 June 20240.16000.17000.15500.17000.170053,603
14 June 20240.17500.18000.16500.18000.180017,318
13 June 20240.17000.17000.17000.17000.170021,878
12 June 20240.17500.17500.17500.17500.17506,595
11 June 20240.18500.18500.18000.18000.180051,913
07 June 20240.19000.19000.17500.18000.1800133,687
06 June 20240.19000.19000.19000.19000.190010,945
05 June 20240.19000.19000.19000.19000.19009,263
04 June 20240.20500.21000.20000.20000.200055,151
03 June 20240.21000.21500.20500.20500.205027,453
31 May 20240.22000.22000.22000.22000.220045,211
30 May 20240.21500.21500.21000.21000.210042,534
29 May 20240.22000.22000.22000.22000.22006,145
28 May 20240.22000.22000.22000.22000.22008,805
27 May 20240.20500.22000.20500.22000.220032,578
24 May 20240.20500.21500.20500.20500.205027,815
23 May 20240.21500.21500.21500.21500.215070
22 May 20240.22000.22000.21500.21500.215064,710
21 May 20240.23000.23000.21000.21000.2100110,810
20 May 20240.22000.22500.21500.22500.2250110,918
17 May 20240.21000.21500.20500.21500.215072,908
16 May 20240.21500.22000.21000.21000.210089,792
15 May 20240.20000.20500.19500.19500.195047,633
14 May 20240.20000.20000.20000.20000.200013,624
13 May 20240.21500.21500.20000.20000.2000109,532
10 May 20240.21000.21500.20500.21500.215047,671
09 May 20240.20000.20000.20000.20000.200013,250
08 May 20240.20000.20000.20000.20000.20002,000
07 May 20240.20000.20000.20000.20000.200010,954
06 May 20240.21000.21000.21000.21000.210026,796
03 May 20240.21500.21500.21500.21500.215013,732
02 May 20240.22500.22500.21500.21500.215021,399
01 May 20240.22000.22500.22000.22500.2250-
30 Apr 20240.22500.23500.22500.23500.23507,918
29 Apr 20240.20500.22000.20500.22000.220080,492
26 Apr 20240.19000.20000.19000.19500.195042,348
24 Apr 20240.20000.20500.19000.19000.190063,274
23 Apr 20240.19500.19500.19000.19000.190031,113
22 Apr 20240.20500.21000.20500.21000.210039,172
19 Apr 20240.21000.21000.19500.19500.195028,420
18 Apr 20240.19500.21000.19500.21000.210013,462
17 Apr 2024------
16 Apr 20240.21500.21500.20000.20000.200045,600
15 Apr 20240.23000.23000.21500.21500.215054,091
12 Apr 20240.23000.23000.22000.23000.230050,772
11 Apr 20240.23500.23500.23000.23500.235049,279
10 Apr 20240.24000.24000.23000.23000.230012,659
09 Apr 20240.23500.23500.23000.23000.23005,924
08 Apr 20240.21500.24000.21500.24000.2400158,152
05 Apr 20240.19000.21000.19000.20500.2050108,405
04 Apr 20240.18000.18000.18000.18000.180055,958
03 Apr 20240.17000.18000.17000.18000.180081,990
02 Apr 20240.17000.17500.17000.17500.175056,029
28 Mar 20240.17000.17000.16500.16500.165040,373
27 Mar 20240.17000.17000.16500.16500.165044,369
26 Mar 20240.16500.17000.16500.16500.165013,752
25 Mar 20240.16500.16500.16500.16500.165063,228
22 Mar 20240.16500.16500.16500.16500.165011,390
21 Mar 20240.16500.16500.16500.16500.16509,590
20 Mar 20240.15500.15500.15500.15500.155015,700
19 Mar 20240.15000.15500.15000.15500.155093,000
18 Mar 20240.16500.17000.16000.16000.1600105,029
15 Mar 20240.15500.15500.15500.15500.155060,057
14 Mar 20240.15500.16500.15500.16000.160088,640
13 Mar 20240.14500.15500.14500.15500.155036,329
12 Mar 20240.15000.15000.14500.14500.145025,224
11 Mar 20240.15000.15500.15000.15000.150042,725
08 Mar 20240.15000.16000.14500.15500.1550238,098
07 Mar 20240.14500.14500.14500.14500.145025,000
06 Mar 2024------
05 Mar 20240.15000.15250.15000.15000.150084,095
04 Mar 20240.15500.15500.15000.15000.150057,267
01 Mar 20240.15500.16000.15500.16000.160017,237
29 Feb 20240.14000.15000.14000.14500.145066,502
28 Feb 20240.14000.14500.13500.14500.1450114,096
27 Feb 20240.15000.15000.15000.15000.150028,416
26 Feb 2024------
23 Feb 2024------
22 Feb 20240.15500.15500.15500.15500.155010,000
21 Feb 2024------
20 Feb 20240.15000.15000.14500.14500.145012,948
19 Feb 20240.15000.15000.15000.15000.15002,288
16 Feb 2024------
15 Feb 2024------
14 Feb 20240.15500.15500.15500.15500.155023,824
13 Feb 20240.15000.15000.15000.15000.15003,795
12 Feb 20240.15000.15000.15000.15000.15001,000
09 Feb 20240.16000.16000.15000.15000.150093,667
08 Feb 20240.14500.14500.14500.14500.145021,239
07 Feb 2024------
06 Feb 20240.15000.15000.14500.15000.150043,093
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...